578 lines
31 KiB
CSV
578 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183500,7086524070,12030,12030,12030,12030,15493
|
|
20231120,183400,7086524070,12030,12030,12030,12030,0
|
|
20231120,183300,7086524070,12030,12030,12030,12030,0
|
|
20231120,183200,7086524070,12030,12030,12030,12030,0
|
|
20231120,183100,7086524070,12030,12030,12030,12030,0
|
|
20231120,183000,7086524070,12030,12030,12030,12030,0
|
|
20231120,182900,7086524070,12030,12030,12030,12030,0
|
|
20231120,182800,7086524070,12030,12030,12030,12030,0
|
|
20231120,182700,7086524070,12030,12030,12030,12030,0
|
|
20231120,182600,7086524070,12030,12030,12030,12030,0
|
|
20231120,182500,7086524070,12030,12030,12030,12030,0
|
|
20231120,182400,7086524070,12030,12030,12030,12030,0
|
|
20231120,182300,7086524070,12030,12030,12030,12030,0
|
|
20231120,182200,7086524070,12030,12030,12030,12030,0
|
|
20231120,182100,7086524070,12030,12030,12030,12030,0
|
|
20231120,182000,7086524070,12030,12030,12030,12030,0
|
|
20231120,181900,7086524070,12030,12030,12030,12030,0
|
|
20231120,181800,7086524070,12030,12030,12030,12030,0
|
|
20231120,181700,7086524070,12030,12030,12030,12030,0
|
|
20231120,181600,7086524070,12030,12030,12030,12030,0
|
|
20231120,181500,7086524070,12030,12030,12030,12030,0
|
|
20231120,181400,7086524070,12030,12030,12030,12030,0
|
|
20231120,181300,7086524070,12030,12030,12030,12030,0
|
|
20231120,181200,7086524070,12030,12030,12030,12030,0
|
|
20231120,181100,7086524070,12030,12030,12030,12030,0
|
|
20231120,181000,7086524070,12030,12030,12030,12030,0
|
|
20231120,180900,7086524070,12030,12030,12030,12030,0
|
|
20231120,180800,7086524070,12030,12030,12030,12030,0
|
|
20231120,180700,7086524070,12030,12030,12030,12030,0
|
|
20231120,180600,7086524070,12030,12030,12030,12030,0
|
|
20231120,180500,7086524070,12030,12030,12030,12030,15493
|
|
20231120,180400,7086524070,12030,12030,12030,12030,0
|
|
20231120,180300,7086524070,12030,12030,12030,12030,0
|
|
20231120,180200,7086524070,12030,12030,12030,12030,0
|
|
20231120,180100,7086524070,12030,12030,12030,12030,0
|
|
20231120,180000,7086524070,12030,12030,12030,12030,0
|
|
20231120,175900,7086524070,12030,12030,12030,12030,0
|
|
20231120,175800,7086524070,12030,12030,12030,12030,0
|
|
20231120,175700,7086524070,12030,12030,12030,12030,0
|
|
20231120,175600,7086524070,12030,12030,12030,12030,0
|
|
20231120,175500,7086524070,12030,12030,12030,12030,0
|
|
20231120,175400,7086524070,12030,12030,12030,12030,0
|
|
20231120,175300,7086524070,12030,12030,12030,12030,0
|
|
20231120,175200,7086524070,12030,12030,12030,12030,0
|
|
20231120,175100,7086524070,12030,12030,12030,12030,0
|
|
20231120,175000,7086524070,12030,12030,12030,12030,0
|
|
20231120,174900,7086524070,12030,12030,12030,12030,0
|
|
20231120,174800,7086524070,12030,12030,12030,12030,0
|
|
20231120,174700,7086524070,12030,12030,12030,12030,0
|
|
20231120,174600,7086524070,12030,12030,12030,12030,0
|
|
20231120,174500,7086524070,12030,12030,12030,12030,0
|
|
20231120,174400,7086524070,12030,12030,12030,12030,0
|
|
20231120,174300,7086524070,12030,12030,12030,12030,0
|
|
20231120,174200,7086524070,12030,12030,12030,12030,0
|
|
20231120,174100,7086524070,12030,12030,12030,12030,0
|
|
20231120,174000,7086524070,12030,12030,12030,12030,0
|
|
20231120,173900,7086524070,12030,12030,12030,12030,0
|
|
20231120,173800,7086524070,12030,12030,12030,12030,0
|
|
20231120,173700,7086524070,12030,12030,12030,12030,0
|
|
20231120,173600,7086524070,12030,12030,12030,12030,0
|
|
20231120,173500,7086524070,12030,12030,12030,12030,15493
|
|
20231120,173400,7086524070,12030,12030,12030,12030,0
|
|
20231120,173300,7086524070,12030,12030,12030,12030,0
|
|
20231120,173200,7086524070,12030,12030,12030,12030,0
|
|
20231120,173100,7086524070,12030,12030,12030,12030,0
|
|
20231120,173000,7086524070,12030,12030,12030,12030,0
|
|
20231120,172900,7086524070,12030,12030,12030,12030,0
|
|
20231120,172800,7086524070,12030,12030,12030,12030,0
|
|
20231120,172700,7086524070,12030,12030,12030,12030,0
|
|
20231120,172600,7086524070,12030,12030,12030,12030,0
|
|
20231120,172500,7086524070,12030,12030,12030,12030,0
|
|
20231120,172400,7086524070,12030,12030,12030,12030,0
|
|
20231120,172300,7086524070,12030,12030,12030,12030,0
|
|
20231120,172200,7086524070,12030,12030,12030,12030,0
|
|
20231120,172100,7086524070,12030,12030,12030,12030,0
|
|
20231120,172000,7086524070,12030,12030,12030,12030,0
|
|
20231120,171900,7086524070,12030,12030,12030,12030,0
|
|
20231120,171800,7086524070,12030,12030,12030,12030,0
|
|
20231120,171700,7086524070,12030,12030,12030,12030,0
|
|
20231120,171600,7086524070,12030,12030,12030,12030,0
|
|
20231120,171500,7086524070,12030,12030,12030,12030,0
|
|
20231120,171400,7086524070,12030,12030,12030,12030,0
|
|
20231120,171300,7086524070,12030,12030,12030,12030,0
|
|
20231120,171200,7086524070,12030,12030,12030,12030,0
|
|
20231120,171100,7086524070,12030,12030,12030,12030,0
|
|
20231120,171000,7086524070,12030,12030,12030,12030,0
|
|
20231120,170900,7086524070,12030,12030,12030,12030,0
|
|
20231120,170800,7086524070,12030,12030,12030,12030,0
|
|
20231120,170700,7086524070,12030,12030,12030,12030,0
|
|
20231120,170600,7086524070,12030,12030,12030,12030,0
|
|
20231120,170500,7086524070,12030,12030,12030,12030,15493
|
|
20231120,170400,7086524070,12030,12030,12030,12030,0
|
|
20231120,170300,7086524070,12030,12030,12030,12030,0
|
|
20231120,170200,7086524070,12030,12030,12030,12030,0
|
|
20231120,170100,7086524070,12030,12030,12030,12030,0
|
|
20231120,170000,7086524070,12030,12030,12030,12030,0
|
|
20231120,165900,7086524070,12030,12030,12030,12030,0
|
|
20231120,165800,7086524070,12030,12030,12030,12030,0
|
|
20231120,165700,7086524070,12030,12030,12030,12030,0
|
|
20231120,165600,7086524070,12030,12030,12030,12030,0
|
|
20231120,165500,7086524070,12030,12030,12030,12030,0
|
|
20231120,165400,7086524070,12030,12030,12030,12030,0
|
|
20231120,165300,7086524070,12030,12030,12030,12030,0
|
|
20231120,165200,7086524070,12030,12030,12030,12030,0
|
|
20231120,165100,7086524070,12030,12030,12030,12030,0
|
|
20231120,165000,7086524070,12030,12030,12030,12030,0
|
|
20231120,164900,7086524070,12030,12030,12030,12030,0
|
|
20231120,164800,7086524070,12030,12030,12030,12030,0
|
|
20231120,164700,7086524070,12030,12030,12030,12030,0
|
|
20231120,164600,7086524070,12030,12030,12030,12030,0
|
|
20231120,164500,7086524070,12030,12030,12030,12030,0
|
|
20231120,164400,7086524070,12030,12030,12030,12030,0
|
|
20231120,164300,7086524070,12030,12030,12030,12030,0
|
|
20231120,164200,7086524070,12030,12030,12030,12030,0
|
|
20231120,164100,7086524070,12030,12030,12030,12030,0
|
|
20231120,164000,7086524070,12030,12030,12030,12030,0
|
|
20231120,163900,7086524070,12030,12030,12030,12030,0
|
|
20231120,163800,7086524070,12030,12030,12030,12030,0
|
|
20231120,163700,7086524070,12030,12030,12030,12030,0
|
|
20231120,163600,7086524070,12030,12030,12030,12030,0
|
|
20231120,163500,7086524070,12030,12030,12030,12030,15493
|
|
20231120,163400,7086524070,12030,12030,12030,12030,0
|
|
20231120,163300,7086524070,12030,12030,12030,12030,0
|
|
20231120,163200,7086524070,12030,12030,12030,12030,0
|
|
20231120,163100,7086524070,12030,12030,12030,12030,0
|
|
20231120,163000,7086524070,12030,12030,12030,12030,0
|
|
20231120,162900,7086524070,12030,12030,12030,12030,0
|
|
20231120,162800,7086524070,12030,12030,12030,12030,0
|
|
20231120,162700,7086524070,12030,12030,12030,12030,0
|
|
20231120,162600,7086524070,12030,12030,12030,12030,0
|
|
20231120,162500,7086524070,12030,12030,12030,12030,0
|
|
20231120,162400,7086524070,12030,12030,12030,12030,0
|
|
20231120,162300,7086524070,12030,12030,12030,12030,0
|
|
20231120,162200,7086524070,12030,12030,12030,12030,0
|
|
20231120,162100,7086524070,12030,12030,12030,12030,0
|
|
20231120,162000,7086524070,12030,12030,12030,12030,0
|
|
20231120,161900,7086524070,12030,12030,12030,12030,0
|
|
20231120,161800,7086524070,12030,12030,12030,12030,0
|
|
20231120,161700,7086524070,12030,12030,12030,12030,0
|
|
20231120,161600,7086524070,12030,12030,12030,12030,0
|
|
20231120,161500,7086524070,12030,12030,12030,12030,0
|
|
20231120,161400,7086524070,12030,12030,12030,12030,0
|
|
20231120,161300,7086524070,12030,12030,12030,12030,0
|
|
20231120,161200,7086524070,12030,12030,12030,12030,0
|
|
20231120,161100,7086524070,12030,12030,12030,12030,0
|
|
20231120,161000,7086524070,12030,12030,12030,12030,0
|
|
20231120,160900,7086524070,12030,12030,12030,12030,0
|
|
20231120,160800,7086524070,12030,12030,12030,12030,0
|
|
20231120,160700,7086524070,12030,12030,12030,12030,0
|
|
20231120,160600,7086524070,12030,12030,12030,12030,0
|
|
20231120,160500,7086524070,12030,12030,12030,12030,15493
|
|
20231120,160400,7086524070,12030,12030,12030,12030,0
|
|
20231120,160300,7086524070,12030,12030,12030,12030,0
|
|
20231120,160200,7086524070,12030,12030,12030,12030,0
|
|
20231120,160100,7086524070,12030,12030,12030,12030,0
|
|
20231120,160000,7086524070,12030,12030,12030,12030,0
|
|
20231120,155900,7086524070,12030,12030,12030,12030,0
|
|
20231120,155800,7086524070,12030,12030,12030,12030,0
|
|
20231120,155700,7086524070,12030,12030,12030,12030,0
|
|
20231120,155600,7086524070,12030,12030,12030,12030,0
|
|
20231120,155500,7086524070,12030,12030,12030,12030,0
|
|
20231120,155400,7086524070,12030,12030,12030,12030,0
|
|
20231120,155300,7086524070,12030,12030,12030,12030,0
|
|
20231120,155200,7086524070,12030,12030,12030,12030,0
|
|
20231120,155100,7086524070,12030,12030,12030,12030,0
|
|
20231120,155000,7086524070,12030,12030,12030,12030,0
|
|
20231120,154900,7086524070,12030,12030,12030,12030,0
|
|
20231120,154800,7086524070,12030,12030,12030,12030,0
|
|
20231120,154700,7086524070,12030,12030,12030,12030,0
|
|
20231120,154600,7086524070,12030,12030,12030,12030,0
|
|
20231120,154500,7086524070,12030,12030,12030,12030,0
|
|
20231120,154400,7086524070,12030,12030,12030,12030,0
|
|
20231120,154300,7086524070,12030,12030,12030,12030,0
|
|
20231120,154200,7086524070,12030,12030,12030,12030,0
|
|
20231120,154100,7086524070,12030,12030,12030,12030,0
|
|
20231120,154000,7086524070,12030,12030,12030,12030,0
|
|
20231120,153900,7086524070,12030,12030,12030,12030,0
|
|
20231120,153800,7086524070,12030,12030,12030,12030,0
|
|
20231120,153700,7086524070,12030,12030,12030,12030,0
|
|
20231120,153600,7086524070,12030,12030,12030,12030,0
|
|
20231120,153500,7086524070,12030,12030,12030,12030,15493
|
|
20231120,153400,7086524070,12030,12030,12030,12030,0
|
|
20231120,153300,7086524070,12030,12030,12030,12030,0
|
|
20231120,153200,7086524070,12030,12030,12030,12030,0
|
|
20231120,153100,7086524070,12030,12030,12030,12030,0
|
|
20231120,153000,7086524070,12030,12030,12030,12030,15493
|
|
20231120,152900,6900143280,12050,12050,12050,12050,0
|
|
20231120,152800,6900143280,12050,12050,12050,12050,0
|
|
20231120,152700,6900143280,12050,12050,12050,12050,0
|
|
20231120,152600,6900143280,12050,12050,12050,12050,0
|
|
20231120,152500,6900143280,12050,12050,12050,12050,0
|
|
20231120,152400,6900143280,12050,12050,12050,12050,0
|
|
20231120,152300,6900143280,12050,12050,12050,12050,0
|
|
20231120,152200,6900143280,12050,12050,12050,12050,0
|
|
20231120,152100,6900143280,12050,12050,12050,12050,0
|
|
20231120,152000,6900143280,12050,12050,12050,12050,0
|
|
20231120,151900,6900143280,12050,12040,12060,12030,2426
|
|
20231120,151800,6870920150,12040,12030,12040,12020,324
|
|
20231120,151700,6867021620,12030,12030,12040,12030,464
|
|
20231120,151600,6861438430,12030,12010,12050,12010,4
|
|
20231120,151500,6861390330,12010,12020,12020,12010,24
|
|
20231120,151400,6861101870,11990,12030,12030,11990,1846
|
|
20231120,151300,6838942980,12030,12040,12040,12030,1490
|
|
20231120,151200,6821010790,12040,12050,12050,12040,548
|
|
20231120,151100,6814411080,12040,12040,12040,12040,400
|
|
20231120,151000,6809595080,12040,12010,12040,12010,2350
|
|
20231120,150900,6781368910,12030,12020,12030,12020,2130
|
|
20231120,150800,6755764110,12030,12060,12060,12030,2118
|
|
20231120,150700,6730241340,12050,12080,12080,12050,1055
|
|
20231120,150600,6717505050,12080,12050,12080,12050,2394
|
|
20231120,150500,6688614210,12050,12040,12050,12030,411
|
|
20231120,150400,6683665960,12040,12020,12040,12010,1565
|
|
20231120,150300,6664851280,12020,12040,12040,11990,232
|
|
20231120,150200,6662061040,12030,11980,12030,11980,1118
|
|
20231120,150100,6648622950,11980,12010,12020,11980,691
|
|
20231120,150000,6640337610,12020,12030,12030,12020,209
|
|
20231120,145900,6637823390,12020,12000,12020,12000,193
|
|
20231120,145800,6635505060,12000,11980,12000,11980,2297
|
|
20231120,145700,6607942250,11980,11970,11980,11960,1622
|
|
20231120,145600,6588526390,11970,11980,11990,11970,738
|
|
20231120,145500,6579689490,11990,11970,11990,11970,39
|
|
20231120,145400,6579222460,11960,11990,11990,11960,1446
|
|
20231120,145300,6561898530,11970,11970,11980,11960,778
|
|
20231120,145200,6552582250,11980,11980,11980,11970,707
|
|
20231120,145100,6544115410,11980,11970,11980,11970,788
|
|
20231120,145000,6534682990,11960,11960,11970,11960,173
|
|
20231120,144900,6532613890,11970,11960,11970,11960,20
|
|
20231120,144800,6532374680,11960,11970,11970,11960,181
|
|
20231120,144700,6530209880,11960,11970,11970,11960,528
|
|
20231120,144600,6523894630,11970,11990,12000,11960,3776
|
|
20231120,144500,6478704010,11980,11990,12010,11980,939
|
|
20231120,144400,6467447040,11990,11990,12000,11990,1123
|
|
20231120,144300,6453980180,11970,11990,12000,11970,476
|
|
20231120,144200,6448274530,12000,11930,12000,11930,899
|
|
20231120,144100,6437512750,11930,11940,11960,11930,1750
|
|
20231120,144000,6416629830,11970,11950,11970,11930,2417
|
|
20231120,143900,6387769510,11960,11950,11970,11950,243
|
|
20231120,143800,6384864920,11950,12000,12000,11950,5803
|
|
20231120,143700,6315327900,12000,12010,12020,12000,399
|
|
20231120,143600,6310535750,12020,12040,12040,12020,422
|
|
20231120,143500,6305459920,12050,12050,12060,12050,2268
|
|
20231120,143400,6278128490,12040,12020,12040,12020,796
|
|
20231120,143300,6268548050,12020,12020,12020,12020,220
|
|
20231120,143200,6265903650,12010,12000,12010,12000,607
|
|
20231120,143100,6258619600,12010,12010,12040,12010,852
|
|
20231120,143000,6248387020,12010,12010,12040,12010,1219
|
|
20231120,142900,6233746800,12020,12040,12040,12020,1743
|
|
20231120,142800,6212785740,12040,12030,12040,12030,27
|
|
20231120,142700,6212460910,12030,12040,12040,12030,1511
|
|
20231120,142600,6194276800,12040,12060,12060,12040,2222
|
|
20231120,142500,6167490080,12070,12070,12070,12070,97
|
|
20231120,142400,6166319290,12060,12060,12070,12060,120
|
|
20231120,142300,6164872050,12060,12060,12060,12060,3
|
|
20231120,142200,6164835870,12070,12080,12080,12060,1101
|
|
20231120,142100,6151546480,12070,12070,12100,12070,268
|
|
20231120,142000,6148305720,12070,12070,12070,12070,3
|
|
20231120,141900,6148269510,12070,12080,12090,12070,1888
|
|
20231120,141800,6125470450,12070,12060,12070,12060,299
|
|
20231120,141700,6121862810,12070,12070,12070,12070,5
|
|
20231120,141600,6121802460,12070,12060,12080,12060,268
|
|
20231120,141500,6118570140,12080,12050,12080,12050,314
|
|
20231120,141400,6114781190,12050,12060,12070,12050,283
|
|
20231120,141300,6111366850,12050,12050,12050,12050,30
|
|
20231120,141200,6111005350,12060,12060,12070,12060,1171
|
|
20231120,141100,6096882990,12070,12090,12090,12070,411
|
|
20231120,141000,6091922180,12090,12120,12120,12080,2313
|
|
20231120,140900,6063939040,12120,12100,12120,12100,1344
|
|
20231120,140800,6047655100,12100,12100,12110,12100,813
|
|
20231120,140700,6037815120,12100,12100,12100,12100,116
|
|
20231120,140600,6036411520,12100,12080,12100,12080,432
|
|
20231120,140500,6031188890,12080,12080,12090,12070,602
|
|
20231120,140400,6023918500,12080,12080,12080,12080,6
|
|
20231120,140300,6023846020,12090,12080,12090,12080,549
|
|
20231120,140200,6017209800,12070,12080,12080,12070,167
|
|
20231120,140100,6015192500,12080,12080,12080,12070,675
|
|
20231120,140000,6007038840,12070,12050,12070,12050,417
|
|
20231120,135900,6002006510,12050,12060,12070,12050,121
|
|
20231120,135800,6000546270,12060,12070,12070,12060,660
|
|
20231120,135700,5992580420,12060,12080,12080,12060,1011
|
|
20231120,135600,5980367600,12080,12080,12090,12070,787
|
|
20231120,135500,5970854900,12070,12040,12070,12040,1161
|
|
20231120,135400,5956849800,12050,12050,12060,12040,620
|
|
20231120,135300,5949378420,12040,12050,12050,12040,1392
|
|
20231120,135200,5932610750,12060,12060,12060,12060,170
|
|
20231120,135100,5930560550,12060,12050,12070,12050,123
|
|
20231120,135000,5929076800,12070,12060,12070,12050,51
|
|
20231120,134900,5928461770,12050,12050,12050,12050,75
|
|
20231120,134800,5927558020,12060,12050,12060,12050,25
|
|
20231120,134700,5927256760,12050,12050,12050,12050,97
|
|
20231120,134600,5926087910,12060,12060,12060,12060,100
|
|
20231120,134500,5924881910,12060,12050,12070,12050,2584
|
|
20231120,134400,5893730510,12060,12060,12060,12060,50
|
|
20231120,134300,5893127510,12030,12030,12030,12030,1050
|
|
20231120,134200,5880496010,12030,12030,12070,12030,362
|
|
20231120,134100,5876136360,12020,12060,12060,12020,1765
|
|
20231120,134000,5854892550,12050,12040,12050,12040,168
|
|
20231120,133900,5852868670,12050,12040,12050,12040,1297
|
|
20231120,133800,5837244580,12020,12040,12040,12020,456
|
|
20231120,133700,5831755740,12040,12030,12040,12030,8
|
|
20231120,133600,5831659480,12020,12050,12050,12010,855
|
|
20231120,133500,5821381130,12040,12050,12070,12040,742
|
|
20231120,133400,5812437950,12050,12070,12070,12050,1212
|
|
20231120,133300,5797822110,12070,12070,12070,12070,12
|
|
20231120,133200,5797677270,12070,12080,12080,12070,319
|
|
20231120,133100,5793826830,12070,12090,12090,12070,2615
|
|
20231120,133000,5762237620,12090,12090,12100,12090,206
|
|
20231120,132900,5759747000,12090,12070,12090,12070,337
|
|
20231120,132800,5755677310,12070,12060,12070,12060,428
|
|
20231120,132700,5750513350,12070,12070,12070,12070,88
|
|
20231120,132600,5749451190,12070,12060,12080,12060,77
|
|
20231120,132500,5748521730,12080,12090,12090,12080,902
|
|
20231120,132400,5737624820,12090,12090,12090,12090,68
|
|
20231120,132300,5736802700,12100,12100,12100,12100,17
|
|
20231120,132200,5736597000,12100,12090,12100,12070,1363
|
|
20231120,132100,5720105160,12090,12080,12100,12080,585
|
|
20231120,132000,5713032340,12070,12050,12070,12020,2111
|
|
20231120,131900,5687580750,12050,12070,12070,12050,72
|
|
20231120,131800,5686712300,12060,12060,12060,12050,370
|
|
20231120,131700,5682252080,12060,12060,12060,12060,180
|
|
20231120,131600,5680081280,12070,12080,12080,12070,257
|
|
20231120,131500,5676979280,12080,12020,12080,12020,2292
|
|
20231120,131400,5649346180,12030,12020,12030,12020,1436
|
|
20231120,131300,5632083210,12030,12020,12030,12020,62
|
|
20231120,131200,5631337570,12020,12030,12030,12020,1388
|
|
20231120,131100,5614643700,12030,12030,12030,12030,1
|
|
20231120,131000,5614631670,12030,12030,12030,12030,142
|
|
20231120,130900,5612923410,12040,12040,12040,12040,1
|
|
20231120,130800,5612911370,12040,12040,12050,12030,476
|
|
20231120,130700,5607180420,12030,12000,12030,11990,1463
|
|
20231120,130600,5589614390,12000,12000,12010,12000,496
|
|
20231120,130500,5583661250,12010,12010,12010,12010,457
|
|
20231120,130400,5578172680,12010,12000,12010,12000,4
|
|
20231120,130300,5578124650,12000,12020,12020,12000,1401
|
|
20231120,130200,5561301440,12020,12020,12020,12020,0
|
|
20231120,130100,5561301440,12020,12030,12030,12020,267
|
|
20231120,130000,5558091980,12030,12030,12030,12030,97
|
|
20231120,125900,5556925070,12020,12050,12050,12020,623
|
|
20231120,125800,5549429930,12050,12050,12050,12050,104
|
|
20231120,125700,5548176730,12050,12030,12050,12030,214
|
|
20231120,125600,5545602280,12030,12030,12030,12030,169
|
|
20231120,125500,5543569210,12020,12020,12020,12010,282
|
|
20231120,125400,5540179620,12020,12030,12030,12020,1218
|
|
20231120,125300,5525534730,12030,12040,12040,12020,388
|
|
20231120,125200,5520868170,12030,12040,12040,12030,117
|
|
20231120,125100,5519459510,12040,12040,12040,12040,9
|
|
20231120,125000,5519351150,12040,12060,12060,12040,690
|
|
20231120,124900,5511036650,12050,12050,12050,12050,0
|
|
20231120,124800,5511036650,12050,12070,12070,12050,1149
|
|
20231120,124700,5497179280,12070,12070,12070,12060,255
|
|
20231120,124600,5494101550,12070,12070,12070,12070,15
|
|
20231120,124500,5493920500,12060,12060,12060,12060,49
|
|
20231120,124400,5493329560,12070,12050,12070,12050,23
|
|
20231120,124300,5493052250,12050,12050,12050,12050,66
|
|
20231120,124200,5492256950,12050,12050,12050,12040,45
|
|
20231120,124100,5491714910,12050,12050,12050,12050,64
|
|
20231120,124000,5490943710,12050,12050,12050,12050,207
|
|
20231120,123900,5488449360,12050,12060,12060,12050,470
|
|
20231120,123800,5482784170,12060,12060,12060,12050,157
|
|
20231120,123700,5480890910,12060,12060,12060,12050,852
|
|
20231120,123600,5470624180,12060,12060,12070,12060,258
|
|
20231120,123500,5467512200,12060,12070,12070,12060,64
|
|
20231120,123400,5466740280,12070,12070,12070,12070,23
|
|
20231120,123300,5466462670,12070,12070,12070,12070,104
|
|
20231120,123200,5465207390,12070,12070,12070,12070,0
|
|
20231120,123100,5465207390,12070,12070,12080,12070,31
|
|
20231120,123000,5464832960,12060,12030,12060,12030,221
|
|
20231120,122900,5462169040,12020,12050,12060,12020,1344
|
|
20231120,122800,5445988260,12050,12050,12050,12050,294
|
|
20231120,122700,5442445560,12060,12050,12060,12050,99
|
|
20231120,122600,5441251710,12050,12050,12060,12050,33
|
|
20231120,122500,5440853960,12060,12050,12060,12050,39
|
|
20231120,122400,5440383720,12050,12050,12060,12050,141
|
|
20231120,122300,5438684470,12060,12050,12060,12050,271
|
|
20231120,122200,5435418760,12060,12060,12060,12060,19
|
|
20231120,122100,5435189620,12060,12070,12070,12060,242
|
|
20231120,122000,5432270880,12060,12060,12060,12060,0
|
|
20231120,121900,5432270880,12060,12060,12100,12060,135
|
|
20231120,121800,5430642200,12050,12060,12060,12050,99
|
|
20231120,121700,5429449080,12050,12090,12090,12050,3019
|
|
20231120,121600,5393032020,12090,12090,12100,12090,869
|
|
20231120,121500,5382522560,12090,12090,12100,12090,312
|
|
20231120,121400,5378750420,12070,12080,12090,12070,579
|
|
20231120,121300,5371756190,12080,12060,12080,12060,335
|
|
20231120,121200,5367710550,12050,12060,12060,12050,54
|
|
20231120,121100,5367059630,12050,12060,12060,12050,213
|
|
20231120,121000,5364490900,12060,12060,12060,12060,72
|
|
20231120,120900,5363622580,12050,12060,12060,12050,72
|
|
20231120,120800,5362754730,12050,12050,12050,12050,14
|
|
20231120,120700,5362586030,12090,12060,12090,12060,170
|
|
20231120,120600,5360535260,12060,12060,12060,12060,37
|
|
20231120,120500,5360089040,12060,12110,12110,12060,222
|
|
20231120,120400,5357410470,12070,12100,12110,12070,4721
|
|
20231120,120300,5300338370,12100,12110,12130,12100,707
|
|
20231120,120200,5291774030,12120,12080,12120,12080,2036
|
|
20231120,120100,5267114180,12080,12100,12110,12080,902
|
|
20231120,120000,5256204920,12100,12040,12100,12040,3859
|
|
20231120,115900,5209646110,12030,12030,12030,12030,14
|
|
20231120,115800,5209477690,12040,12040,12040,12040,5
|
|
20231120,115700,5209417490,12030,12030,12040,12030,14
|
|
20231120,115600,5209248960,12030,12040,12040,12030,801
|
|
20231120,115500,5199612750,12030,12020,12030,12020,1201
|
|
20231120,115400,5185165090,12020,12020,12020,12020,1254
|
|
20231120,115300,5170092010,12020,12020,12030,12020,216
|
|
20231120,115200,5167495480,12030,12040,12040,12030,353
|
|
20231120,115100,5163245470,12040,12040,12040,12040,80
|
|
20231120,115000,5162282270,12040,12050,12050,12040,7
|
|
20231120,114900,5162197980,12050,12050,12050,12050,34
|
|
20231120,114800,5161788280,12050,12020,12050,12020,167
|
|
20231120,114700,5159780790,12020,12020,12040,12020,782
|
|
20231120,114600,5150377030,12030,12020,12030,12010,204
|
|
20231120,114500,5147924210,12010,12010,12020,12010,352
|
|
20231120,114400,5143695480,12010,12020,12020,12010,123
|
|
20231120,114300,5142217460,12010,12010,12010,12010,297
|
|
20231120,114200,5138650490,12020,12020,12020,12010,224
|
|
20231120,114100,5135959010,12040,12020,12040,12010,25
|
|
20231120,114000,5135658720,12020,12030,12030,12020,165
|
|
20231120,113900,5133673800,12030,12050,12050,12030,626
|
|
20231120,113800,5126134370,12050,12030,12050,12030,143
|
|
20231120,113700,5124412660,12020,12050,12050,12020,81
|
|
20231120,113600,5123436910,12050,12050,12050,12050,90
|
|
20231120,113500,5122352410,12010,12050,12050,12010,26
|
|
20231120,113400,5122039710,12000,12020,12060,12000,158
|
|
20231120,113300,5120141480,12000,11990,12000,11990,1204
|
|
20231120,113200,5105697110,11990,11980,12000,11980,1768
|
|
20231120,113100,5084510850,11980,12000,12000,11980,178
|
|
20231120,113000,5082377820,12000,12000,12000,12000,363
|
|
20231120,112900,5078021820,12000,12000,12000,12000,100
|
|
20231120,112800,5076821820,12000,12010,12020,12000,597
|
|
20231120,112700,5069651560,12000,11990,12000,11990,16
|
|
20231120,112600,5069459620,11990,12010,12010,11970,1267
|
|
20231120,112500,5054258060,12010,12030,12030,12010,1043
|
|
20231120,112400,5041725100,12030,12030,12030,12030,429
|
|
20231120,112300,5036564230,12030,12040,12040,12030,955
|
|
20231120,112200,5025066450,12040,12060,12060,12040,249
|
|
20231120,112100,5022066300,12060,12070,12070,12060,75
|
|
20231120,112000,5021161350,12070,12070,12070,12070,5
|
|
20231120,111900,5021101000,12070,12070,12070,12070,0
|
|
20231120,111800,5021101000,12070,12090,12090,12070,150
|
|
20231120,111700,5019290160,12080,12080,12090,12080,479
|
|
20231120,111600,5013503540,12080,12090,12090,12080,137
|
|
20231120,111500,5011848530,12080,12080,12080,12080,299
|
|
20231120,111400,5008236610,12090,12100,12100,12090,369
|
|
20231120,111300,5003774270,12100,12080,12100,12080,1077
|
|
20231120,111200,4990760820,12090,12040,12090,12030,2029
|
|
20231120,111100,4966287020,12030,12050,12050,12010,1333
|
|
20231120,111000,4950255370,12050,12050,12050,12050,48
|
|
20231120,110900,4949676970,12050,12050,12080,12050,598
|
|
20231120,110800,4942463190,12060,12060,12060,12030,433
|
|
20231120,110700,4937253860,12070,12050,12070,12030,204
|
|
20231120,110600,4934796280,12070,12070,12080,12070,57
|
|
20231120,110500,4934108240,12070,12070,12070,12070,307
|
|
20231120,110400,4930402750,12070,12070,12070,12070,244
|
|
20231120,110300,4927457670,12070,12040,12070,12040,394
|
|
20231120,110200,4922711090,12040,12040,12040,12040,59
|
|
20231120,110100,4922000730,12040,12060,12060,12040,1577
|
|
20231120,110000,4903012630,12060,12090,12090,12050,1075
|
|
20231120,105900,4890042370,12080,12090,12090,12080,336
|
|
20231120,105800,4885980510,12050,12080,12080,12050,305
|
|
20231120,105700,4882302210,12070,12070,12070,12060,259
|
|
20231120,105600,4879176500,12070,12080,12100,12070,249
|
|
20231120,105500,4876169610,12080,12100,12100,12080,363
|
|
20231120,105400,4871783160,12090,12080,12100,12080,615
|
|
20231120,105300,4864347430,12060,12100,12100,12060,650
|
|
20231120,105200,4856491780,12100,12080,12100,12080,535
|
|
20231120,105100,4850023590,12080,12080,12080,12080,27
|
|
20231120,105000,4849697430,12080,12110,12110,12080,100
|
|
20231120,104900,4848488140,12110,12060,12110,12050,2567
|
|
20231120,104800,4817465640,12040,12060,12060,12040,2278
|
|
20231120,104700,4790022950,12060,12060,12060,12060,299
|
|
20231120,104600,4786417010,12060,12060,12060,12050,118
|
|
20231120,104500,4784994960,12070,12060,12070,12050,236
|
|
20231120,104400,4782147360,12060,12060,12070,12050,246
|
|
20231120,104300,4779181500,12060,12060,12060,12060,13
|
|
20231120,104200,4779024720,12050,12050,12050,12050,267
|
|
20231120,104100,4775807370,12050,12060,12080,12050,434
|
|
20231120,104000,4770576710,12060,12060,12060,12060,8
|
|
20231120,103900,4770480230,12060,12060,12060,12050,156
|
|
20231120,103800,4768599700,12050,12060,12080,12050,1170
|
|
20231120,103700,4754480550,12060,12060,12060,12060,109
|
|
20231120,103600,4753166010,12060,12060,12080,12060,246
|
|
20231120,103500,4750198710,12060,12080,12080,12060,436
|
|
20231120,103400,4744937060,12060,12060,12070,12060,1066
|
|
20231120,103300,4732081090,12060,12050,12060,12040,829
|
|
20231120,103200,4722085990,12050,12060,12060,12050,884
|
|
20231120,103100,4711433610,12050,12080,12080,12040,701
|
|
20231120,103000,4702989070,12080,12080,12120,12070,2901
|
|
20231120,102900,4667871110,12070,12050,12080,12000,3239
|
|
20231120,102800,4628875850,12050,12070,12080,12050,585
|
|
20231120,102700,4621820080,12070,12060,12080,12050,1240
|
|
20231120,102600,4606853540,12050,12010,12050,12000,2034
|
|
20231120,102500,4582397580,12020,12040,12050,12010,1948
|
|
20231120,102400,4558966340,12050,12050,12050,12050,507
|
|
20231120,102300,4552856990,12050,12050,12050,12040,612
|
|
20231120,102200,4545483490,12050,12030,12050,12030,1736
|
|
20231120,102100,4524591440,12030,12030,12040,12030,725
|
|
20231120,102000,4515869400,12040,12040,12040,12010,128
|
|
20231120,101900,4514329790,12040,12040,12060,12010,947
|
|
20231120,101800,4502940290,12060,12020,12060,12010,2737
|
|
20231120,101700,4470035000,12030,12020,12050,12020,2731
|
|
20231120,101600,4437164090,12020,11960,12030,11950,6868
|
|
20231120,101500,4354851950,11960,11940,11960,11930,2972
|
|
20231120,101400,4319325740,11950,11930,11950,11930,273
|
|
20231120,101300,4316064100,11930,11950,11950,11930,510
|
|
20231120,101200,4309975640,11930,11940,11950,11930,549
|
|
20231120,101100,4303420810,11940,11920,11940,11920,516
|
|
20231120,101000,4297268220,11920,11910,11920,11910,711
|
|
20231120,100900,4288797650,11910,11920,11920,11910,1309
|
|
20231120,100800,4273203290,11920,11920,11940,11920,559
|
|
20231120,100700,4266537770,11940,11910,11940,11910,1955
|
|
20231120,100600,4243208050,11910,11920,11930,11910,1052
|
|
20231120,100500,4230671080,11920,11870,11930,11870,887
|
|
20231120,100400,4220111400,11870,11860,11890,11840,1158
|
|
20231120,100300,4206387220,11840,11850,11850,11840,699
|
|
20231120,100200,4198109070,11850,11890,11890,11850,851
|
|
20231120,100100,4188019980,11880,11890,11890,11880,545
|
|
20231120,100000,4181540980,11890,11890,11890,11880,412
|
|
20231120,095900,4176644810,11890,11850,11890,11840,1267
|
|
20231120,095800,4161625750,11850,11850,11850,11840,214
|
|
20231120,095700,4159089910,11840,11840,11880,11840,972
|
|
20231120,095600,4147577850,11830,11840,11840,11830,191
|
|
20231120,095500,4145316690,11840,11850,11850,11840,744
|
|
20231120,095400,4136503530,11840,11820,11850,11820,1029
|
|
20231120,095300,4124324940,11820,11870,11870,11820,538
|
|
20231120,095200,4117956920,11870,11870,11870,11870,547
|
|
20231120,095100,4111464030,11870,11850,11900,11850,1775
|
|
20231120,095000,4090394930,11880,11850,11880,11850,1243
|
|
20231120,094900,4075656050,11830,11850,11850,11830,245
|
|
20231120,094800,4072756940,11810,11790,11820,11780,2214
|
|
20231120,094700,4046634060,11790,11900,11900,11790,2180
|
|
20231120,094600,4020904340,11840,11900,11910,11840,5627
|
|
20231120,094500,3954074220,11900,11840,12050,11840,10466
|
|
20231120,094400,3828976490,11840,11800,11870,11800,6269
|
|
20231120,094300,3754794680,11810,11800,11810,11740,2507
|
|
20231120,094200,3725210400,11800,11760,11820,11720,3536
|
|
20231120,094100,3683590780,11730,11760,11790,11730,2539
|
|
20231120,094000,3653780160,11810,11690,11810,11690,5593
|
|
20231120,093900,3588172880,11710,11730,11780,11700,3205
|
|
20231120,093800,3550605200,11730,11770,11770,11650,23871
|
|
20231120,093700,3270724400,11780,11800,11800,11770,2325
|
|
20231120,093600,3243331600,11790,11810,11830,11790,3234
|
|
20231120,093500,3205165420,11810,11830,11840,11810,1336
|
|
20231120,093400,3189380290,11840,11840,11840,11810,2183
|
|
20231120,093300,3163579500,11840,11820,11870,11820,1233
|
|
20231120,093200,3148969430,11860,11870,11870,11820,9316
|
|
20231120,093100,3038423070,11860,11810,11860,11810,415
|
|
20231120,093000,3033505590,11800,11840,11840,11800,1968
|
|
20231120,092900,3010250430,11830,11830,11870,11830,680
|
|
20231120,092800,3002197150,11830,11860,11870,11820,638
|
|
20231120,092700,2994646330,11870,11840,11880,11820,1662
|
|
20231120,092600,2974960460,11880,11820,11890,11820,1502
|
|
20231120,092500,2957179560,11810,11780,11830,11760,3795
|
|
20231120,092400,2912365860,11770,11860,11860,11750,20445
|
|
20231120,092300,2671644260,11860,11870,11890,11790,5815
|
|
20231120,092200,2602865630,11870,11850,11870,11820,1046
|
|
20231120,092100,2590482480,11810,11820,11850,11790,7813
|
|
20231120,092000,2498240450,11820,11850,11870,11820,1508
|
|
20231120,091900,2480377130,11840,11820,11870,11810,3306
|
|
20231120,091800,2441285090,11820,11870,11880,11820,7769
|
|
20231120,091700,2349240440,11870,11870,11910,11850,3937
|
|
20231120,091600,2302502480,11870,11930,11930,11870,1814
|
|
20231120,091500,2280921660,11930,11920,11940,11900,1884
|
|
20231120,091400,2258473890,11930,11920,11930,11900,1953
|
|
20231120,091300,2235214960,11910,11910,11990,11900,3321
|
|
20231120,091200,2195604910,11990,11860,11990,11860,7052
|
|
20231120,091100,2111728970,11860,11910,11910,11860,2129
|
|
20231120,091000,2086425360,11900,11950,11970,11890,4044
|
|
20231120,090900,2038147060,11900,11880,11900,11840,5619
|
|
20231120,090800,1971451380,11880,11810,11890,11800,8459
|
|
20231120,090700,1871278790,11810,11990,11990,11780,28484
|
|
20231120,090600,1533761660,11990,11970,12010,11950,4213
|
|
20231120,090500,1483275870,11950,12010,12010,11920,14558
|
|
20231120,090400,1308946510,12010,12090,12090,12000,22425
|
|
20231120,090300,1039613830,12090,12040,12110,12020,12138
|
|
20231120,090200,893313180,12040,12130,12160,12020,21943
|
|
20231120,090100,627973280,12130,12290,12340,12110,22580
|
|
20231120,090000,352014540,12290,12330,12400,12230,28491
|