577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183400,4818975600,2480,2480,2480,2480,20861
|
|
20231121,183300,4818975600,2480,2480,2480,2480,0
|
|
20231121,183200,4818975600,2480,2480,2480,2480,0
|
|
20231121,183100,4818975600,2480,2480,2480,2480,0
|
|
20231121,183000,4818975600,2480,2480,2480,2480,0
|
|
20231121,182900,4818975600,2480,2480,2480,2480,0
|
|
20231121,182800,4818975600,2480,2480,2480,2480,0
|
|
20231121,182700,4818975600,2480,2480,2480,2480,0
|
|
20231121,182600,4818975600,2480,2480,2480,2480,0
|
|
20231121,182500,4818975600,2480,2480,2480,2480,0
|
|
20231121,182400,4818975600,2480,2480,2480,2480,0
|
|
20231121,182300,4818975600,2480,2480,2480,2480,0
|
|
20231121,182200,4818975600,2480,2480,2480,2480,0
|
|
20231121,182100,4818975600,2480,2480,2480,2480,0
|
|
20231121,182000,4818975600,2480,2480,2480,2480,0
|
|
20231121,181900,4818975600,2480,2480,2480,2480,0
|
|
20231121,181800,4818975600,2480,2480,2480,2480,0
|
|
20231121,181700,4818975600,2480,2480,2480,2480,0
|
|
20231121,181600,4818975600,2480,2480,2480,2480,0
|
|
20231121,181500,4818975600,2480,2480,2480,2480,0
|
|
20231121,181400,4818975600,2480,2480,2480,2480,0
|
|
20231121,181300,4818975600,2480,2480,2480,2480,0
|
|
20231121,181200,4818975600,2480,2480,2480,2480,0
|
|
20231121,181100,4818975600,2480,2480,2480,2480,0
|
|
20231121,181000,4818975600,2480,2480,2480,2480,0
|
|
20231121,180900,4818975600,2480,2480,2480,2480,0
|
|
20231121,180800,4818975600,2480,2480,2480,2480,0
|
|
20231121,180700,4818975600,2480,2480,2480,2480,0
|
|
20231121,180600,4818975600,2480,2480,2480,2480,0
|
|
20231121,180500,4818975600,2480,2480,2480,2480,0
|
|
20231121,180400,4818975600,2480,2480,2480,2480,20861
|
|
20231121,180300,4818975600,2480,2480,2480,2480,0
|
|
20231121,180200,4818975600,2480,2480,2480,2480,0
|
|
20231121,180100,4818975600,2480,2480,2480,2480,0
|
|
20231121,180000,4818975600,2480,2480,2480,2480,0
|
|
20231121,175900,4818975600,2480,2480,2480,2480,0
|
|
20231121,175800,4818975600,2480,2480,2480,2480,0
|
|
20231121,175700,4818975600,2480,2480,2480,2480,0
|
|
20231121,175600,4818975600,2480,2480,2480,2480,0
|
|
20231121,175500,4818975600,2480,2480,2480,2480,0
|
|
20231121,175400,4818975600,2480,2480,2480,2480,0
|
|
20231121,175300,4818975600,2480,2480,2480,2480,0
|
|
20231121,175200,4818975600,2480,2480,2480,2480,0
|
|
20231121,175100,4818975600,2480,2480,2480,2480,0
|
|
20231121,175000,4818975600,2480,2480,2480,2480,0
|
|
20231121,174900,4818975600,2480,2480,2480,2480,0
|
|
20231121,174800,4818975600,2480,2480,2480,2480,0
|
|
20231121,174700,4818975600,2480,2480,2480,2480,0
|
|
20231121,174600,4818975600,2480,2480,2480,2480,0
|
|
20231121,174500,4818975600,2480,2480,2480,2480,0
|
|
20231121,174400,4818975600,2480,2480,2480,2480,0
|
|
20231121,174300,4818975600,2480,2480,2480,2480,0
|
|
20231121,174200,4818975600,2480,2480,2480,2480,0
|
|
20231121,174100,4818975600,2480,2480,2480,2480,0
|
|
20231121,174000,4818975600,2480,2480,2480,2480,0
|
|
20231121,173900,4818975600,2480,2480,2480,2480,0
|
|
20231121,173800,4818975600,2480,2480,2480,2480,0
|
|
20231121,173700,4818975600,2480,2480,2480,2480,0
|
|
20231121,173600,4818975600,2480,2480,2480,2480,0
|
|
20231121,173500,4818975600,2480,2480,2480,2480,0
|
|
20231121,173400,4818975600,2480,2480,2480,2480,20861
|
|
20231121,173300,4818975600,2480,2480,2480,2480,0
|
|
20231121,173200,4818975600,2480,2480,2480,2480,0
|
|
20231121,173100,4818975600,2480,2480,2480,2480,0
|
|
20231121,173000,4818975600,2480,2480,2480,2480,0
|
|
20231121,172900,4818975600,2480,2480,2480,2480,0
|
|
20231121,172800,4818975600,2480,2480,2480,2480,0
|
|
20231121,172700,4818975600,2480,2480,2480,2480,0
|
|
20231121,172600,4818975600,2480,2480,2480,2480,0
|
|
20231121,172500,4818975600,2480,2480,2480,2480,0
|
|
20231121,172400,4818975600,2480,2480,2480,2480,0
|
|
20231121,172300,4818975600,2480,2480,2480,2480,0
|
|
20231121,172200,4818975600,2480,2480,2480,2480,0
|
|
20231121,172100,4818975600,2480,2480,2480,2480,0
|
|
20231121,172000,4818975600,2480,2480,2480,2480,0
|
|
20231121,171900,4818975600,2480,2480,2480,2480,0
|
|
20231121,171800,4818975600,2480,2480,2480,2480,0
|
|
20231121,171700,4818975600,2480,2480,2480,2480,0
|
|
20231121,171600,4818975600,2480,2480,2480,2480,0
|
|
20231121,171500,4818975600,2480,2480,2480,2480,0
|
|
20231121,171400,4818975600,2480,2480,2480,2480,0
|
|
20231121,171300,4818975600,2480,2480,2480,2480,0
|
|
20231121,171200,4818975600,2480,2480,2480,2480,0
|
|
20231121,171100,4818975600,2480,2480,2480,2480,0
|
|
20231121,171000,4818975600,2480,2480,2480,2480,0
|
|
20231121,170900,4818975600,2480,2480,2480,2480,0
|
|
20231121,170800,4818975600,2480,2480,2480,2480,0
|
|
20231121,170700,4818975600,2480,2480,2480,2480,0
|
|
20231121,170600,4818975600,2480,2480,2480,2480,0
|
|
20231121,170500,4818975600,2480,2480,2480,2480,0
|
|
20231121,170400,4818975600,2480,2480,2480,2480,20861
|
|
20231121,170300,4818975600,2480,2480,2480,2480,0
|
|
20231121,170200,4818975600,2480,2480,2480,2480,0
|
|
20231121,170100,4818975600,2480,2480,2480,2480,0
|
|
20231121,170000,4818975600,2480,2480,2480,2480,0
|
|
20231121,165900,4818975600,2480,2480,2480,2480,0
|
|
20231121,165800,4818975600,2480,2480,2480,2480,0
|
|
20231121,165700,4818975600,2480,2480,2480,2480,0
|
|
20231121,165600,4818975600,2480,2480,2480,2480,0
|
|
20231121,165500,4818975600,2480,2480,2480,2480,0
|
|
20231121,165400,4818975600,2480,2480,2480,2480,0
|
|
20231121,165300,4818975600,2480,2480,2480,2480,0
|
|
20231121,165200,4818975600,2480,2480,2480,2480,0
|
|
20231121,165100,4818975600,2480,2480,2480,2480,0
|
|
20231121,165000,4818975600,2480,2480,2480,2480,0
|
|
20231121,164900,4818975600,2480,2480,2480,2480,0
|
|
20231121,164800,4818975600,2480,2480,2480,2480,0
|
|
20231121,164700,4818975600,2480,2480,2480,2480,0
|
|
20231121,164600,4818975600,2480,2480,2480,2480,0
|
|
20231121,164500,4818975600,2480,2480,2480,2480,0
|
|
20231121,164400,4818975600,2480,2480,2480,2480,0
|
|
20231121,164300,4818975600,2480,2480,2480,2480,0
|
|
20231121,164200,4818975600,2480,2480,2480,2480,0
|
|
20231121,164100,4818975600,2480,2480,2480,2480,0
|
|
20231121,164000,4818975600,2480,2480,2480,2480,0
|
|
20231121,163900,4818975600,2480,2480,2480,2480,0
|
|
20231121,163800,4818975600,2480,2480,2480,2480,0
|
|
20231121,163700,4818975600,2480,2480,2480,2480,0
|
|
20231121,163600,4818975600,2480,2480,2480,2480,0
|
|
20231121,163500,4818975600,2480,2480,2480,2480,0
|
|
20231121,163400,4818975600,2480,2480,2480,2480,20861
|
|
20231121,163300,4818975600,2480,2480,2480,2480,0
|
|
20231121,163200,4818975600,2480,2480,2480,2480,0
|
|
20231121,163100,4818975600,2480,2480,2480,2480,0
|
|
20231121,163000,4818975600,2480,2480,2480,2480,0
|
|
20231121,162900,4818975600,2480,2480,2480,2480,0
|
|
20231121,162800,4818975600,2480,2480,2480,2480,0
|
|
20231121,162700,4818975600,2480,2480,2480,2480,0
|
|
20231121,162600,4818975600,2480,2480,2480,2480,0
|
|
20231121,162500,4818975600,2480,2480,2480,2480,0
|
|
20231121,162400,4818975600,2480,2480,2480,2480,0
|
|
20231121,162300,4818975600,2480,2480,2480,2480,0
|
|
20231121,162200,4818975600,2480,2480,2480,2480,0
|
|
20231121,162100,4818975600,2480,2480,2480,2480,0
|
|
20231121,162000,4818975600,2480,2480,2480,2480,0
|
|
20231121,161900,4818975600,2480,2480,2480,2480,0
|
|
20231121,161800,4818975600,2480,2480,2480,2480,0
|
|
20231121,161700,4818975600,2480,2480,2480,2480,0
|
|
20231121,161600,4818975600,2480,2480,2480,2480,0
|
|
20231121,161500,4818975600,2480,2480,2480,2480,0
|
|
20231121,161400,4818975600,2480,2480,2480,2480,0
|
|
20231121,161300,4818975600,2480,2480,2480,2480,0
|
|
20231121,161200,4818975600,2480,2480,2480,2480,0
|
|
20231121,161100,4818975600,2480,2480,2480,2480,0
|
|
20231121,161000,4818975600,2480,2480,2480,2480,0
|
|
20231121,160900,4818975600,2480,2480,2480,2480,0
|
|
20231121,160800,4818975600,2480,2480,2480,2480,0
|
|
20231121,160700,4818975600,2480,2480,2480,2480,0
|
|
20231121,160600,4818975600,2480,2480,2480,2480,0
|
|
20231121,160500,4818975600,2480,2480,2480,2480,0
|
|
20231121,160400,4818975600,2480,2480,2480,2480,20861
|
|
20231121,160300,4818975600,2480,2480,2480,2480,0
|
|
20231121,160200,4818975600,2480,2480,2480,2480,0
|
|
20231121,160100,4818975600,2480,2480,2480,2480,0
|
|
20231121,160000,4818975600,2480,2480,2480,2480,0
|
|
20231121,155900,4818975600,2480,2480,2480,2480,0
|
|
20231121,155800,4818975600,2480,2480,2480,2480,0
|
|
20231121,155700,4818975600,2480,2480,2480,2480,0
|
|
20231121,155600,4818975600,2480,2480,2480,2480,0
|
|
20231121,155500,4818975600,2480,2480,2480,2480,0
|
|
20231121,155400,4818975600,2480,2480,2480,2480,0
|
|
20231121,155300,4818975600,2480,2480,2480,2480,0
|
|
20231121,155200,4818975600,2480,2480,2480,2480,0
|
|
20231121,155100,4818975600,2480,2480,2480,2480,0
|
|
20231121,155000,4818975600,2480,2480,2480,2480,0
|
|
20231121,154900,4818975600,2480,2480,2480,2480,0
|
|
20231121,154800,4818975600,2480,2480,2480,2480,0
|
|
20231121,154700,4818975600,2480,2480,2480,2480,0
|
|
20231121,154600,4818975600,2480,2480,2480,2480,0
|
|
20231121,154500,4818975600,2480,2480,2480,2480,0
|
|
20231121,154400,4818975600,2480,2480,2480,2480,0
|
|
20231121,154300,4818975600,2480,2480,2480,2480,0
|
|
20231121,154200,4818975600,2480,2480,2480,2480,0
|
|
20231121,154100,4818975600,2480,2480,2480,2480,0
|
|
20231121,154000,4818975600,2480,2480,2480,2480,0
|
|
20231121,153900,4818975600,2480,2480,2480,2480,0
|
|
20231121,153800,4818975600,2480,2480,2480,2480,0
|
|
20231121,153700,4818975600,2480,2480,2480,2480,0
|
|
20231121,153600,4818975600,2480,2480,2480,2480,0
|
|
20231121,153500,4818975600,2480,2480,2480,2480,0
|
|
20231121,153400,4818975600,2480,2480,2480,2480,20861
|
|
20231121,153300,4818975600,2480,2480,2480,2480,0
|
|
20231121,153200,4818975600,2480,2480,2480,2480,0
|
|
20231121,153100,4818975600,2480,2480,2480,2480,0
|
|
20231121,153000,4818975600,2480,2480,2480,2480,20861
|
|
20231121,152900,4767240320,2480,2480,2480,2480,0
|
|
20231121,152800,4767240320,2480,2480,2480,2480,0
|
|
20231121,152700,4767240320,2480,2480,2480,2480,0
|
|
20231121,152600,4767240320,2480,2480,2480,2480,0
|
|
20231121,152500,4767240320,2480,2480,2480,2480,0
|
|
20231121,152400,4767240320,2480,2480,2480,2480,0
|
|
20231121,152300,4767240320,2480,2480,2480,2480,0
|
|
20231121,152200,4767240320,2480,2480,2480,2480,0
|
|
20231121,152100,4767240320,2480,2480,2480,2480,0
|
|
20231121,152000,4767240320,2480,2480,2480,2480,0
|
|
20231121,151900,4767240320,2480,2475,2480,2475,7372
|
|
20231121,151800,4748993100,2475,2475,2480,2475,7112
|
|
20231121,151700,4731383250,2480,2475,2480,2475,14969
|
|
20231121,151600,4694328530,2480,2480,2480,2480,6742
|
|
20231121,151500,4677608370,2480,2480,2480,2475,3576
|
|
20231121,151400,4668754040,2480,2480,2480,2475,1342
|
|
20231121,151300,4665428780,2480,2480,2480,2475,5421
|
|
20231121,151200,4651997405,2475,2480,2480,2475,15206
|
|
20231121,151100,4614357980,2480,2480,2480,2475,2823
|
|
20231121,151000,4607359040,2480,2480,2480,2475,3192
|
|
20231121,150900,4599457885,2480,2480,2480,2475,3054
|
|
20231121,150800,4591889565,2480,2480,2485,2480,6249
|
|
20231121,150700,4576392015,2480,2485,2485,2480,4111
|
|
20231121,150600,4566196125,2480,2480,2485,2480,1073
|
|
20231121,150500,4563535055,2480,2485,2485,2480,1943
|
|
20231121,150400,4558712925,2480,2485,2485,2480,2884
|
|
20231121,150300,4551559530,2485,2485,2485,2480,16406
|
|
20231121,150200,4510791300,2480,2480,2485,2480,1952
|
|
20231121,150100,4505948245,2485,2480,2485,2480,1202
|
|
20231121,150000,4502967270,2480,2480,2480,2475,3723
|
|
20231121,145900,4493740000,2480,2480,2480,2480,1274
|
|
20231121,145800,4490580480,2480,2480,2480,2480,6988
|
|
20231121,145700,4473250240,2485,2485,2485,2480,286
|
|
20231121,145600,4472539835,2485,2485,2485,2475,3046
|
|
20231121,145500,4464974880,2480,2480,2480,2480,1676
|
|
20231121,145400,4460818400,2480,2480,2480,2475,2094
|
|
20231121,145300,4455631865,2480,2480,2480,2480,919
|
|
20231121,145200,4453352745,2480,2480,2480,2475,5956
|
|
20231121,145100,4438589365,2480,2480,2480,2480,602
|
|
20231121,145000,4437096405,2480,2485,2485,2480,4838
|
|
20231121,144900,4425098135,2480,2480,2485,2480,5625
|
|
20231121,144800,4411145810,2485,2485,2485,2480,1847
|
|
20231121,144700,4406562720,2475,2480,2485,2475,19733
|
|
20231121,144600,4357667590,2480,2480,2480,2480,2557
|
|
20231121,144500,4351326230,2475,2480,2480,2475,120
|
|
20231121,144400,4351028900,2475,2480,2480,2475,5015
|
|
20231121,144300,4338593710,2480,2480,2480,2480,110
|
|
20231121,144200,4338320910,2480,2475,2480,2475,950
|
|
20231121,144100,4335968710,2475,2475,2480,2470,7604
|
|
20231121,144000,4317153805,2475,2475,2475,2470,1489
|
|
20231121,143900,4313469540,2475,2475,2475,2470,5447
|
|
20231121,143800,4299992685,2475,2475,2475,2475,10114
|
|
20231121,143700,4274960535,2475,2475,2480,2475,739
|
|
20231121,143600,4273131505,2475,2480,2485,2475,7118
|
|
20231121,143500,4255509030,2485,2480,2485,2470,89838
|
|
20231121,143400,4033257650,2485,2485,2485,2480,1028
|
|
20231121,143300,4030706155,2485,2485,2485,2480,8885
|
|
20231121,143200,4008651810,2485,2485,2485,2480,2638
|
|
20231121,143100,4002096480,2485,2485,2485,2485,940
|
|
20231121,143000,3999760580,2485,2485,2485,2480,299
|
|
20231121,142900,3999017950,2485,2485,2485,2480,1428
|
|
20231121,142800,3995469375,2485,2485,2485,2480,4329
|
|
20231121,142700,3984728910,2480,2485,2485,2480,3805
|
|
20231121,142600,3975291650,2480,2485,2485,2480,774
|
|
20231121,142500,3973368265,2480,2485,2485,2480,2004
|
|
20231121,142400,3968398310,2485,2485,2485,2485,6542
|
|
20231121,142300,3952141440,2485,2485,2485,2485,672
|
|
20231121,142200,3950471520,2485,2485,2485,2480,805
|
|
20231121,142100,3948473840,2485,2480,2485,2480,1600
|
|
20231121,142000,3944504990,2480,2485,2485,2480,3718
|
|
20231121,141900,3935283260,2485,2480,2485,2480,2031
|
|
20231121,141800,3930244725,2485,2485,2485,2480,599
|
|
20231121,141700,3928756945,2480,2480,2485,2480,1208
|
|
20231121,141600,3925756235,2485,2480,2485,2480,1182
|
|
20231121,141500,3922824745,2480,2485,2485,2480,2675
|
|
20231121,141400,3916190720,2485,2485,2485,2485,698
|
|
20231121,141300,3914456190,2485,2480,2485,2480,952
|
|
20231121,141200,3912095205,2475,2480,2485,2475,3460
|
|
20231121,141100,3903514105,2485,2485,2485,2480,576
|
|
20231121,141000,3902085340,2480,2480,2485,2475,5663
|
|
20231121,140900,3888041100,2475,2480,2480,2475,2851
|
|
20231121,140800,3880976205,2475,2480,2485,2475,1583
|
|
20231121,140700,3877050240,2480,2485,2485,2480,545
|
|
20231121,140600,3875698420,2480,2480,2485,2480,456
|
|
20231121,140500,3874567415,2480,2485,2485,2480,1211
|
|
20231121,140400,3871562085,2485,2480,2485,2475,1720
|
|
20231121,140300,3867298945,2475,2480,2480,2475,1865
|
|
20231121,140200,3862673750,2480,2480,2480,2475,1608
|
|
20231121,140100,3858693415,2475,2480,2480,2475,635
|
|
20231121,140000,3857119225,2480,2475,2480,2475,2341
|
|
20231121,135900,3851314545,2475,2480,2485,2475,3339
|
|
20231121,135800,3843040605,2480,2480,2480,2480,310
|
|
20231121,135700,3842271805,2480,2480,2480,2480,4033
|
|
20231121,135600,3832269965,2480,2480,2480,2480,458
|
|
20231121,135500,3831134125,2480,2480,2480,2475,7427
|
|
20231121,135400,3812726435,2480,2480,2480,2480,388
|
|
20231121,135300,3811764195,2480,2480,2480,2475,2501
|
|
20231121,135200,3805562125,2475,2475,2480,2475,961
|
|
20231121,135100,3803181580,2475,2480,2480,2475,3173
|
|
20231121,135000,3795323690,2480,2480,2480,2480,5147
|
|
20231121,134900,3782559130,2480,2485,2485,2480,1062
|
|
20231121,134800,3779920065,2480,2480,2485,2480,4081
|
|
20231121,134700,3769799180,2485,2480,2485,2480,1066
|
|
20231121,134600,3767154990,2480,2485,2485,2480,506
|
|
20231121,134500,3765899580,2480,2485,2485,2480,4263
|
|
20231121,134400,3755315340,2485,2480,2485,2475,15736
|
|
20231121,134300,3716290620,2480,2485,2485,2480,7044
|
|
20231121,134200,3698820235,2480,2480,2480,2480,4533
|
|
20231121,134100,3687578395,2480,2485,2485,2480,10512
|
|
20231121,134000,3661508630,2480,2485,2485,2480,2189
|
|
20231121,133900,3656069840,2480,2485,2485,2480,1709
|
|
20231121,133800,3651831485,2485,2485,2485,2485,370
|
|
20231121,133700,3650912035,2485,2485,2485,2480,451
|
|
20231121,133600,3649792795,2485,2485,2485,2485,171
|
|
20231121,133500,3649367860,2485,2480,2485,2480,14830
|
|
20231121,133400,3612583010,2480,2480,2485,2480,1916
|
|
20231121,133300,3607831320,2480,2480,2485,2480,1657
|
|
20231121,133200,3603715590,2480,2480,2480,2480,1892
|
|
20231121,133100,3599023430,2480,2480,2480,2480,8523
|
|
20231121,133000,3577886390,2480,2480,2480,2480,3850
|
|
20231121,132900,3568338390,2480,2485,2485,2480,3994
|
|
20231121,132800,3558414670,2485,2480,2485,2480,4007
|
|
20231121,132700,3548477280,2480,2480,2485,2480,1971
|
|
20231121,132600,3543582530,2485,2480,2485,2480,5282
|
|
20231121,132500,3530480900,2480,2480,2485,2480,8530
|
|
20231121,132400,3509325895,2480,2480,2485,2480,1041
|
|
20231121,132300,3506740990,2480,2480,2485,2480,1586
|
|
20231121,132200,3502806860,2480,2480,2485,2480,443
|
|
20231121,132100,3501707430,2485,2485,2485,2480,1605
|
|
20231121,132000,3497726800,2480,2480,2485,2480,4314
|
|
20231121,131900,3487014640,2480,2485,2485,2480,1230
|
|
20231121,131800,3483963200,2485,2485,2485,2480,2725
|
|
20231121,131700,3477200675,2480,2480,2480,2480,4579
|
|
20231121,131600,3465844755,2480,2485,2485,2480,1446
|
|
20231121,131500,3462258450,2485,2485,2485,2480,2368
|
|
20231121,131400,3456374500,2485,2485,2485,2480,1402
|
|
20231121,131300,3452891145,2485,2485,2485,2480,1152
|
|
20231121,131200,3450028580,2485,2485,2485,2480,628
|
|
20231121,131100,3448468795,2485,2485,2485,2485,2604
|
|
20231121,131000,3441997855,2485,2490,2490,2485,3788
|
|
20231121,130900,3432584605,2490,2490,2490,2490,22
|
|
20231121,130800,3432529825,2485,2485,2490,2485,89
|
|
20231121,130700,3432308610,2485,2485,2490,2485,6662
|
|
20231121,130600,3415753515,2490,2490,2490,2485,1115
|
|
20231121,130500,3412977665,2490,2485,2490,2485,943
|
|
20231121,130400,3410634290,2490,2490,2490,2485,1609
|
|
20231121,130300,3406628290,2490,2490,2490,2490,3548
|
|
20231121,130200,3397793770,2490,2490,2490,2485,413
|
|
20231121,130100,3396765965,2490,2490,2490,2490,218
|
|
20231121,130000,3396223145,2490,2485,2490,2485,164
|
|
20231121,125900,3395815100,2485,2485,2485,2485,1031
|
|
20231121,125800,3393253065,2485,2490,2490,2485,5403
|
|
20231121,125700,3379825730,2490,2490,2490,2490,674
|
|
20231121,125600,3378147470,2490,2485,2490,2485,96
|
|
20231121,125500,3377908760,2490,2485,2490,2485,4096
|
|
20231121,125400,3367728140,2485,2485,2485,2480,524
|
|
20231121,125300,3366428500,2485,2485,2485,2485,6889
|
|
20231121,125200,3349309335,2485,2485,2490,2485,1468
|
|
20231121,125100,3345660455,2485,2485,2490,2485,3644
|
|
20231121,125000,3336605075,2490,2485,2490,2485,2351
|
|
20231121,124900,3330761085,2490,2485,2490,2485,4051
|
|
20231121,124800,3320694070,2490,2490,2490,2485,583
|
|
20231121,124700,3319242500,2490,2485,2490,2485,4068
|
|
20231121,124600,3309131555,2490,2485,2490,2485,227
|
|
20231121,124500,3308566375,2485,2490,2490,2485,577
|
|
20231121,124400,3307129845,2490,2490,2490,2485,1833
|
|
20231121,124300,3302569085,2490,2495,2495,2490,3749
|
|
20231121,124200,3293233995,2495,2495,2495,2490,4755
|
|
20231121,124100,3281392950,2495,2490,2495,2490,3184
|
|
20231121,124000,3273451685,2490,2495,2495,2490,847
|
|
20231121,123900,3271338440,2495,2495,2495,2490,2671
|
|
20231121,123800,3264678295,2495,2490,2495,2490,829
|
|
20231121,123700,3262613700,2490,2490,2490,2490,5372
|
|
20231121,123600,3249237420,2490,2490,2490,2485,132
|
|
20231121,123500,3248908745,2490,2490,2490,2485,4645
|
|
20231121,123400,3237343435,2490,2485,2490,2485,2064
|
|
20231121,123300,3232214330,2485,2485,2490,2485,1403
|
|
20231121,123200,3228725875,2485,2485,2490,2485,2611
|
|
20231121,123100,3222235180,2490,2490,2490,2490,1624
|
|
20231121,123000,3218191420,2490,2485,2490,2485,1491
|
|
20231121,122900,3214479750,2485,2485,2490,2485,914
|
|
20231121,122800,3212208455,2485,2490,2490,2485,111
|
|
20231121,122700,3211932570,2490,2485,2490,2485,176
|
|
20231121,122600,3211494895,2490,2490,2490,2485,2445
|
|
20231121,122500,3205416955,2490,2490,2490,2490,1192
|
|
20231121,122400,3202448875,2485,2490,2490,2485,2087
|
|
20231121,122300,3197252260,2490,2490,2490,2485,10812
|
|
20231121,122200,3170380430,2485,2490,2490,2485,1211
|
|
20231121,122100,3167371090,2485,2485,2485,2485,3059
|
|
20231121,122000,3159769475,2485,2485,2485,2485,519
|
|
20231121,121900,3158479760,2485,2490,2490,2485,840
|
|
20231121,121800,3156391385,2490,2490,2490,2485,2221
|
|
20231121,121700,3150868595,2485,2490,2490,2485,1202
|
|
20231121,121600,3147880965,2490,2490,2490,2490,218
|
|
20231121,121500,3147338145,2485,2485,2490,2485,4705
|
|
20231121,121400,3135637770,2485,2485,2485,2485,9039
|
|
20231121,121300,3113175855,2485,2485,2490,2485,926
|
|
20231121,121200,3110874085,2485,2485,2485,2485,6
|
|
20231121,121100,3110859175,2490,2485,2490,2485,4816
|
|
20231121,121000,3098891005,2485,2485,2490,2485,6149
|
|
20231121,120900,3083580245,2490,2490,2490,2485,3024
|
|
20231121,120800,3076050650,2490,2490,2490,2485,2227
|
|
20231121,120700,3070516345,2490,2490,2490,2485,1314
|
|
20231121,120600,3067244490,2490,2490,2490,2490,137
|
|
20231121,120500,3066903360,2490,2490,2490,2485,2012
|
|
20231121,120400,3061894480,2490,2490,2490,2490,833
|
|
20231121,120300,3059820310,2490,2490,2490,2490,2552
|
|
20231121,120200,3053465830,2490,2490,2490,2485,3194
|
|
20231121,120100,3045516630,2490,2490,2490,2490,3917
|
|
20231121,120000,3035763300,2490,2490,2490,2490,154
|
|
20231121,115900,3035379840,2490,2485,2490,2485,1803
|
|
20231121,115800,3030899260,2485,2490,2490,2485,703
|
|
20231121,115700,3029149200,2490,2485,2490,2485,1213
|
|
20231121,115600,3026134890,2490,2480,2490,2480,11185
|
|
20231121,115500,2998341160,2480,2485,2485,2480,2875
|
|
20231121,115400,2991210350,2480,2485,2485,2480,1027
|
|
20231121,115300,2988658510,2485,2480,2485,2480,5616
|
|
20231121,115200,2974714265,2480,2480,2485,2480,123
|
|
20231121,115100,2974408975,2480,2485,2485,2480,701
|
|
20231121,115000,2972667080,2485,2485,2485,2485,267
|
|
20231121,114900,2972003585,2485,2480,2485,2480,11
|
|
20231121,114800,2971976300,2485,2485,2485,2480,913
|
|
20231121,114700,2969709295,2485,2485,2485,2480,1517
|
|
20231121,114600,2965939555,2485,2485,2485,2485,2254
|
|
20231121,114500,2960338365,2480,2480,2480,2480,60
|
|
20231121,114400,2960189565,2485,2485,2485,2480,2501
|
|
20231121,114300,2953983580,2485,2475,2485,2475,4820
|
|
20231121,114200,2942033675,2475,2475,2475,2475,10
|
|
20231121,114100,2942008925,2475,2475,2480,2475,17580
|
|
20231121,114000,2898468425,2475,2475,2475,2475,5676
|
|
20231121,113900,2884420325,2475,2475,2475,2475,358
|
|
20231121,113800,2883534275,2480,2475,2480,2475,817
|
|
20231121,113700,2881509595,2480,2480,2480,2475,941
|
|
20231121,113600,2879178790,2480,2480,2480,2480,577
|
|
20231121,113500,2877747830,2480,2480,2480,2475,741
|
|
20231121,113400,2875911150,2480,2475,2480,2475,843
|
|
20231121,113300,2873824705,2475,2480,2480,2475,260
|
|
20231121,113200,2873180595,2480,2480,2480,2475,8263
|
|
20231121,113100,2852698140,2480,2480,2480,2480,4718
|
|
20231121,113000,2840997500,2480,2480,2480,2480,2018
|
|
20231121,112900,2835992860,2480,2480,2480,2480,1397
|
|
20231121,112800,2832528300,2480,2480,2480,2475,2922
|
|
20231121,112700,2825282040,2480,2480,2480,2480,2507
|
|
20231121,112600,2819064680,2480,2475,2480,2475,3115
|
|
20231121,112500,2811354410,2480,2480,2480,2475,2096
|
|
20231121,112400,2806164510,2475,2485,2485,2475,3149
|
|
20231121,112300,2798360890,2480,2480,2485,2480,1566
|
|
20231121,112200,2794477170,2480,2480,2485,2480,1035
|
|
20231121,112100,2791910365,2480,2485,2485,2480,1441
|
|
20231121,112000,2788336535,2485,2485,2485,2480,342
|
|
20231121,111900,2787486675,2480,2480,2485,2480,2725
|
|
20231121,111800,2780721650,2480,2485,2485,2480,1026
|
|
20231121,111700,2778177040,2480,2485,2485,2480,200
|
|
20231121,111600,2777680095,2485,2485,2485,2485,667
|
|
20231121,111500,2776022600,2485,2475,2485,2475,76
|
|
20231121,111400,2775833780,2475,2485,2485,2475,7021
|
|
20231121,111300,2758426020,2485,2480,2485,2475,18718
|
|
20231121,111200,2711981045,2480,2475,2480,2475,2015
|
|
20231121,111100,2706987905,2475,2480,2480,2475,9033
|
|
20231121,111000,2684626935,2480,2475,2480,2475,1101
|
|
20231121,110900,2681901955,2475,2480,2480,2475,7569
|
|
20231121,110800,2663130840,2480,2480,2480,2480,2277
|
|
20231121,110700,2657483880,2480,2480,2480,2475,588
|
|
20231121,110600,2656026840,2480,2480,2480,2475,2528
|
|
20231121,110500,2649765760,2480,2480,2480,2480,658
|
|
20231121,110400,2648133920,2480,2470,2480,2470,591
|
|
20231121,110300,2646668250,2470,2470,2475,2470,21212
|
|
20231121,110200,2594259225,2470,2470,2475,2470,7469
|
|
20231121,110100,2575809815,2470,2475,2475,2470,11061
|
|
20231121,110000,2548488995,2470,2475,2480,2470,14413
|
|
20231121,105900,2512815995,2475,2480,2480,2475,243
|
|
20231121,105800,2512213405,2475,2480,2480,2475,754
|
|
20231121,105700,2510345790,2480,2480,2480,2475,1756
|
|
20231121,105600,2505991910,2480,2475,2480,2475,577
|
|
20231121,105500,2504563450,2475,2480,2480,2475,1333
|
|
20231121,105400,2501258930,2480,2480,2480,2480,608
|
|
20231121,105300,2499751090,2475,2480,2480,2475,787
|
|
20231121,105200,2497800085,2480,2475,2480,2475,5872
|
|
20231121,105100,2483258630,2475,2475,2480,2475,1862
|
|
20231121,105000,2478642675,2475,2480,2480,2475,7233
|
|
20231121,104900,2460740360,2475,2480,2480,2475,1417
|
|
20231121,104800,2457231000,2480,2480,2480,2475,101
|
|
20231121,104700,2456980560,2480,2475,2480,2475,7610
|
|
20231121,104600,2438143260,2480,2475,2480,2475,378
|
|
20231121,104500,2437207685,2480,2480,2480,2475,710
|
|
20231121,104400,2435449385,2475,2475,2475,2475,5271
|
|
20231121,104300,2422403660,2475,2475,2475,2475,1001
|
|
20231121,104200,2419926185,2475,2475,2480,2475,16789
|
|
20231121,104100,2378373315,2480,2475,2480,2475,2767
|
|
20231121,104000,2371513300,2475,2475,2480,2475,1587
|
|
20231121,103900,2367580215,2475,2475,2480,2475,280
|
|
20231121,103800,2366887115,2475,2475,2480,2475,3306
|
|
20231121,103700,2358703830,2480,2480,2480,2475,1137
|
|
20231121,103600,2355888645,2480,2475,2480,2475,788
|
|
20231121,103500,2353937870,2475,2475,2480,2475,1736
|
|
20231121,103400,2349641255,2475,2475,2480,2475,1516
|
|
20231121,103300,2345888655,2475,2480,2480,2475,1188
|
|
20231121,103200,2342947320,2475,2480,2480,2475,235
|
|
20231121,103100,2342365130,2480,2480,2480,2470,3833
|
|
20231121,103000,2332883885,2470,2475,2480,2470,1271
|
|
20231121,102900,2329737565,2480,2475,2480,2465,6163
|
|
20231121,102800,2314512840,2475,2475,2475,2465,10577
|
|
20231121,102700,2288380695,2475,2475,2480,2470,6473
|
|
20231121,102600,2272384570,2475,2475,2475,2475,1238
|
|
20231121,102500,2269320520,2475,2475,2480,2470,1665
|
|
20231121,102400,2265203445,2475,2480,2480,2475,1725
|
|
20231121,102300,2260930445,2475,2480,2480,2475,1506
|
|
20231121,102200,2257202960,2475,2475,2480,2470,6613
|
|
20231121,102100,2240844675,2475,2480,2480,2475,1200
|
|
20231121,102000,2237873975,2480,2480,2480,2475,1293
|
|
20231121,101900,2234670135,2480,2475,2480,2470,1258
|
|
20231121,101800,2231554420,2470,2475,2475,2465,11307
|
|
20231121,101700,2203625710,2475,2475,2475,2475,1800
|
|
20231121,101600,2199170710,2475,2480,2480,2475,8942
|
|
20231121,101500,2177037050,2480,2480,2480,2475,143
|
|
20231121,101400,2176682460,2475,2475,2480,2465,10555
|
|
20231121,101300,2150618140,2475,2475,2480,2475,6811
|
|
20231121,101200,2133758895,2475,2475,2480,2470,2208
|
|
20231121,101100,2128294060,2470,2475,2480,2470,5088
|
|
20231121,101000,2115702600,2475,2470,2480,2470,12435
|
|
20231121,100900,2084959955,2470,2470,2475,2465,5223
|
|
20231121,100800,2072072165,2465,2470,2475,2465,1265
|
|
20231121,100700,2068950350,2465,2470,2475,2465,2164
|
|
20231121,100600,2063610485,2465,2475,2475,2465,30842
|
|
20231121,100500,1987491525,2475,2475,2480,2470,3343
|
|
20231121,100400,1979225870,2475,2480,2480,2475,1723
|
|
20231121,100300,1974960895,2480,2480,2480,2475,2073
|
|
20231121,100200,1969820425,2480,2480,2480,2475,2022
|
|
20231121,100100,1964812355,2480,2475,2480,2475,1955
|
|
20231121,100000,1959973040,2475,2475,2475,2470,3652
|
|
20231121,095900,1950934380,2475,2475,2480,2475,344
|
|
20231121,095800,1950082460,2475,2480,2480,2475,774
|
|
20231121,095700,1948165260,2480,2480,2480,2475,2472
|
|
20231121,095600,1942038870,2480,2475,2480,2475,4645
|
|
20231121,095500,1930542310,2475,2480,2480,2475,4347
|
|
20231121,095400,1919783350,2475,2480,2485,2475,998
|
|
20231121,095300,1917308470,2480,2470,2480,2465,20291
|
|
20231121,095200,1867179195,2465,2470,2470,2465,2205
|
|
20231121,095100,1861743355,2470,2470,2470,2460,5522
|
|
20231121,095000,1848131990,2465,2465,2465,2465,3898
|
|
20231121,094900,1838523420,2465,2465,2470,2465,2378
|
|
20231121,094800,1832658470,2465,2470,2470,2465,8384
|
|
20231121,094700,1811991410,2470,2470,2475,2465,19939
|
|
20231121,094600,1762766465,2470,2470,2475,2470,7949
|
|
20231121,094500,1743131380,2475,2475,2475,2470,6092
|
|
20231121,094400,1728069355,2475,2475,2475,2470,5949
|
|
20231121,094300,1713351780,2480,2480,2485,2470,25788
|
|
20231121,094200,1649504470,2485,2475,2485,2475,10421
|
|
20231121,094100,1623697660,2480,2480,2480,2475,966
|
|
20231121,094000,1621304480,2480,2490,2490,2475,8254
|
|
20231121,093900,1600809170,2490,2485,2490,2485,1865
|
|
20231121,093800,1596169125,2490,2490,2490,2480,6462
|
|
20231121,093700,1580131675,2490,2485,2490,2480,7621
|
|
20231121,093600,1561213515,2485,2485,2485,2480,4628
|
|
20231121,093500,1549727980,2485,2485,2490,2475,7012
|
|
20231121,093400,1532307310,2485,2475,2485,2470,21904
|
|
20231121,093300,1478090695,2475,2475,2475,2470,4996
|
|
20231121,093200,1465733000,2475,2475,2475,2470,1620
|
|
20231121,093100,1461726125,2475,2475,2475,2465,8264
|
|
20231121,093000,1441306535,2475,2470,2475,2470,8002
|
|
20231121,092900,1421539525,2470,2470,2470,2465,11573
|
|
20231121,092800,1392960795,2470,2470,2470,2465,4663
|
|
20231121,092700,1381449020,2470,2470,2470,2465,427
|
|
20231121,092600,1380395340,2470,2465,2470,2460,5639
|
|
20231121,092500,1366505725,2465,2465,2465,2460,6342
|
|
20231121,092400,1350880280,2465,2465,2465,2460,3816
|
|
20231121,092300,1341474630,2465,2460,2465,2460,9102
|
|
20231121,092200,1319072075,2465,2460,2465,2460,5141
|
|
20231121,092100,1306424900,2455,2460,2465,2455,27479
|
|
20231121,092000,1238830765,2460,2465,2465,2460,15722
|
|
20231121,091900,1200123965,2470,2465,2470,2465,27275
|
|
20231121,091800,1132857770,2470,2465,2470,2465,3145
|
|
20231121,091700,1125101255,2470,2470,2470,2465,27239
|
|
20231121,091600,1057848645,2470,2465,2470,2460,5157
|
|
20231121,091500,1045132300,2460,2470,2470,2460,12205
|
|
20231121,091400,1015043630,2470,2470,2470,2465,15155
|
|
20231121,091300,977639975,2470,2470,2475,2465,10470
|
|
20231121,091200,951774685,2470,2460,2470,2450,39209
|
|
20231121,091100,855328435,2460,2460,2460,2450,30881
|
|
20231121,091000,779515375,2460,2460,2465,2455,31322
|
|
20231121,090900,702395465,2465,2465,2470,2460,32511
|
|
20231121,090800,622357000,2465,2475,2475,2465,27980
|
|
20231121,090700,553314020,2475,2480,2485,2470,35364
|
|
20231121,090600,465769565,2485,2485,2485,2480,17427
|
|
20231121,090500,422545330,2485,2495,2500,2480,18882
|
|
20231121,090400,375584780,2495,2485,2500,2485,9336
|
|
20231121,090300,352325555,2490,2490,2490,2475,50243
|
|
20231121,090200,227618135,2490,2490,2495,2485,14556
|
|
20231121,090100,191396870,2490,2500,2505,2485,16398
|
|
20231121,090000,150527255,2500,2515,2515,2500,60031
|