577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183400,5118866060,2470,2470,2470,2470,66662
|
|
20231124,183300,5118866060,2470,2470,2470,2470,0
|
|
20231124,183200,5118866060,2470,2470,2470,2470,0
|
|
20231124,183100,5118866060,2470,2470,2470,2470,0
|
|
20231124,183000,5118866060,2470,2470,2470,2470,0
|
|
20231124,182900,5118866060,2470,2470,2470,2470,0
|
|
20231124,182800,5118866060,2470,2470,2470,2470,0
|
|
20231124,182700,5118866060,2470,2470,2470,2470,0
|
|
20231124,182600,5118866060,2470,2470,2470,2470,0
|
|
20231124,182500,5118866060,2470,2470,2470,2470,0
|
|
20231124,182400,5118866060,2470,2470,2470,2470,0
|
|
20231124,182300,5118866060,2470,2470,2470,2470,0
|
|
20231124,182200,5118866060,2470,2470,2470,2470,0
|
|
20231124,182100,5118866060,2470,2470,2470,2470,0
|
|
20231124,182000,5118866060,2470,2470,2470,2470,0
|
|
20231124,181900,5118866060,2470,2470,2470,2470,0
|
|
20231124,181800,5118866060,2470,2470,2470,2470,0
|
|
20231124,181700,5118866060,2470,2470,2470,2470,0
|
|
20231124,181600,5118866060,2470,2470,2470,2470,0
|
|
20231124,181500,5118866060,2470,2470,2470,2470,0
|
|
20231124,181400,5118866060,2470,2470,2470,2470,0
|
|
20231124,181300,5118866060,2470,2470,2470,2470,0
|
|
20231124,181200,5118866060,2470,2470,2470,2470,0
|
|
20231124,181100,5118866060,2470,2470,2470,2470,0
|
|
20231124,181000,5118866060,2470,2470,2470,2470,0
|
|
20231124,180900,5118866060,2470,2470,2470,2470,0
|
|
20231124,180800,5118866060,2470,2470,2470,2470,0
|
|
20231124,180700,5118866060,2470,2470,2470,2470,0
|
|
20231124,180600,5118866060,2470,2470,2470,2470,0
|
|
20231124,180500,5118866060,2470,2470,2470,2470,0
|
|
20231124,180400,5118866060,2470,2470,2470,2470,66662
|
|
20231124,180300,5118866060,2470,2470,2470,2470,0
|
|
20231124,180200,5118866060,2470,2470,2470,2470,0
|
|
20231124,180100,5118866060,2470,2470,2470,2470,0
|
|
20231124,180000,5118866060,2470,2470,2470,2470,0
|
|
20231124,175900,5118866060,2470,2470,2470,2470,0
|
|
20231124,175800,5118866060,2470,2470,2470,2470,0
|
|
20231124,175700,5118866060,2470,2470,2470,2470,0
|
|
20231124,175600,5118866060,2470,2470,2470,2470,0
|
|
20231124,175500,5118866060,2470,2470,2470,2470,0
|
|
20231124,175400,5118866060,2470,2470,2470,2470,0
|
|
20231124,175300,5118866060,2470,2470,2470,2470,0
|
|
20231124,175200,5118866060,2470,2470,2470,2470,0
|
|
20231124,175100,5118866060,2470,2470,2470,2470,0
|
|
20231124,175000,5118866060,2470,2470,2470,2470,0
|
|
20231124,174900,5118866060,2470,2470,2470,2470,0
|
|
20231124,174800,5118866060,2470,2470,2470,2470,0
|
|
20231124,174700,5118866060,2470,2470,2470,2470,0
|
|
20231124,174600,5118866060,2470,2470,2470,2470,0
|
|
20231124,174500,5118866060,2470,2470,2470,2470,0
|
|
20231124,174400,5118866060,2470,2470,2470,2470,0
|
|
20231124,174300,5118866060,2470,2470,2470,2470,0
|
|
20231124,174200,5118866060,2470,2470,2470,2470,0
|
|
20231124,174100,5118866060,2470,2470,2470,2470,0
|
|
20231124,174000,5118866060,2470,2470,2470,2470,0
|
|
20231124,173900,5118866060,2470,2470,2470,2470,0
|
|
20231124,173800,5118866060,2470,2470,2470,2470,0
|
|
20231124,173700,5118866060,2470,2470,2470,2470,0
|
|
20231124,173600,5118866060,2470,2470,2470,2470,0
|
|
20231124,173500,5118866060,2470,2470,2470,2470,0
|
|
20231124,173400,5118866060,2470,2470,2470,2470,66662
|
|
20231124,173300,5118866060,2470,2470,2470,2470,0
|
|
20231124,173200,5118866060,2470,2470,2470,2470,0
|
|
20231124,173100,5118866060,2470,2470,2470,2470,0
|
|
20231124,173000,5118866060,2470,2470,2470,2470,0
|
|
20231124,172900,5118866060,2470,2470,2470,2470,0
|
|
20231124,172800,5118866060,2470,2470,2470,2470,0
|
|
20231124,172700,5118866060,2470,2470,2470,2470,0
|
|
20231124,172600,5118866060,2470,2470,2470,2470,0
|
|
20231124,172500,5118866060,2470,2470,2470,2470,0
|
|
20231124,172400,5118866060,2470,2470,2470,2470,0
|
|
20231124,172300,5118866060,2470,2470,2470,2470,0
|
|
20231124,172200,5118866060,2470,2470,2470,2470,0
|
|
20231124,172100,5118866060,2470,2470,2470,2470,0
|
|
20231124,172000,5118866060,2470,2470,2470,2470,0
|
|
20231124,171900,5118866060,2470,2470,2470,2470,0
|
|
20231124,171800,5118866060,2470,2470,2470,2470,0
|
|
20231124,171700,5118866060,2470,2470,2470,2470,0
|
|
20231124,171600,5118866060,2470,2470,2470,2470,0
|
|
20231124,171500,5118866060,2470,2470,2470,2470,0
|
|
20231124,171400,5118866060,2470,2470,2470,2470,0
|
|
20231124,171300,5118866060,2470,2470,2470,2470,0
|
|
20231124,171200,5118866060,2470,2470,2470,2470,0
|
|
20231124,171100,5118866060,2470,2470,2470,2470,0
|
|
20231124,171000,5118866060,2470,2470,2470,2470,0
|
|
20231124,170900,5118866060,2470,2470,2470,2470,0
|
|
20231124,170800,5118866060,2470,2470,2470,2470,0
|
|
20231124,170700,5118866060,2470,2470,2470,2470,0
|
|
20231124,170600,5118866060,2470,2470,2470,2470,0
|
|
20231124,170500,5118866060,2470,2470,2470,2470,0
|
|
20231124,170400,5118866060,2470,2470,2470,2470,66662
|
|
20231124,170300,5118866060,2470,2470,2470,2470,0
|
|
20231124,170200,5118866060,2470,2470,2470,2470,0
|
|
20231124,170100,5118866060,2470,2470,2470,2470,0
|
|
20231124,170000,5118866060,2470,2470,2470,2470,0
|
|
20231124,165900,5118866060,2470,2470,2470,2470,0
|
|
20231124,165800,5118866060,2470,2470,2470,2470,0
|
|
20231124,165700,5118866060,2470,2470,2470,2470,0
|
|
20231124,165600,5118866060,2470,2470,2470,2470,0
|
|
20231124,165500,5118866060,2470,2470,2470,2470,0
|
|
20231124,165400,5118866060,2470,2470,2470,2470,0
|
|
20231124,165300,5118866060,2470,2470,2470,2470,0
|
|
20231124,165200,5118866060,2470,2470,2470,2470,0
|
|
20231124,165100,5118866060,2470,2470,2470,2470,0
|
|
20231124,165000,5118866060,2470,2470,2470,2470,0
|
|
20231124,164900,5118866060,2470,2470,2470,2470,0
|
|
20231124,164800,5118866060,2470,2470,2470,2470,0
|
|
20231124,164700,5118866060,2470,2470,2470,2470,0
|
|
20231124,164600,5118866060,2470,2470,2470,2470,0
|
|
20231124,164500,5118866060,2470,2470,2470,2470,0
|
|
20231124,164400,5118866060,2470,2470,2470,2470,0
|
|
20231124,164300,5118866060,2470,2470,2470,2470,0
|
|
20231124,164200,5118866060,2470,2470,2470,2470,0
|
|
20231124,164100,5118866060,2470,2470,2470,2470,0
|
|
20231124,164000,5118866060,2470,2470,2470,2470,0
|
|
20231124,163900,5118866060,2470,2470,2470,2470,0
|
|
20231124,163800,5118866060,2470,2470,2470,2470,0
|
|
20231124,163700,5118866060,2470,2470,2470,2470,0
|
|
20231124,163600,5118866060,2470,2470,2470,2470,0
|
|
20231124,163500,5118866060,2470,2470,2470,2470,0
|
|
20231124,163400,5118866060,2470,2470,2470,2470,66662
|
|
20231124,163300,5118866060,2470,2470,2470,2470,0
|
|
20231124,163200,5118866060,2470,2470,2470,2470,0
|
|
20231124,163100,5118866060,2470,2470,2470,2470,0
|
|
20231124,163000,5118866060,2470,2470,2470,2470,0
|
|
20231124,162900,5118866060,2470,2470,2470,2470,0
|
|
20231124,162800,5118866060,2470,2470,2470,2470,0
|
|
20231124,162700,5118866060,2470,2470,2470,2470,0
|
|
20231124,162600,5118866060,2470,2470,2470,2470,0
|
|
20231124,162500,5118866060,2470,2470,2470,2470,0
|
|
20231124,162400,5118866060,2470,2470,2470,2470,0
|
|
20231124,162300,5118866060,2470,2470,2470,2470,0
|
|
20231124,162200,5118866060,2470,2470,2470,2470,0
|
|
20231124,162100,5118866060,2470,2470,2470,2470,0
|
|
20231124,162000,5118866060,2470,2470,2470,2470,0
|
|
20231124,161900,5118866060,2470,2470,2470,2470,0
|
|
20231124,161800,5118866060,2470,2470,2470,2470,0
|
|
20231124,161700,5118866060,2470,2470,2470,2470,0
|
|
20231124,161600,5118866060,2470,2470,2470,2470,0
|
|
20231124,161500,5118866060,2470,2470,2470,2470,0
|
|
20231124,161400,5118866060,2470,2470,2470,2470,0
|
|
20231124,161300,5118866060,2470,2470,2470,2470,0
|
|
20231124,161200,5118866060,2470,2470,2470,2470,0
|
|
20231124,161100,5118866060,2470,2470,2470,2470,0
|
|
20231124,161000,5118866060,2470,2470,2470,2470,0
|
|
20231124,160900,5118866060,2470,2470,2470,2470,0
|
|
20231124,160800,5118866060,2470,2470,2470,2470,0
|
|
20231124,160700,5118866060,2470,2470,2470,2470,0
|
|
20231124,160600,5118866060,2470,2470,2470,2470,0
|
|
20231124,160500,5118866060,2470,2470,2470,2470,0
|
|
20231124,160400,5118866060,2470,2470,2470,2470,66662
|
|
20231124,160300,5118866060,2470,2470,2470,2470,0
|
|
20231124,160200,5118866060,2470,2470,2470,2470,0
|
|
20231124,160100,5118866060,2470,2470,2470,2470,0
|
|
20231124,160000,5118866060,2470,2470,2470,2470,0
|
|
20231124,155900,5118866060,2470,2470,2470,2470,0
|
|
20231124,155800,5118866060,2470,2470,2470,2470,0
|
|
20231124,155700,5118866060,2470,2470,2470,2470,0
|
|
20231124,155600,5118866060,2470,2470,2470,2470,0
|
|
20231124,155500,5118866060,2470,2470,2470,2470,0
|
|
20231124,155400,5118866060,2470,2470,2470,2470,0
|
|
20231124,155300,5118866060,2470,2470,2470,2470,0
|
|
20231124,155200,5118866060,2470,2470,2470,2470,0
|
|
20231124,155100,5118866060,2470,2470,2470,2470,0
|
|
20231124,155000,5118866060,2470,2470,2470,2470,0
|
|
20231124,154900,5118866060,2470,2470,2470,2470,0
|
|
20231124,154800,5118866060,2470,2470,2470,2470,0
|
|
20231124,154700,5118866060,2470,2470,2470,2470,0
|
|
20231124,154600,5118866060,2470,2470,2470,2470,0
|
|
20231124,154500,5118866060,2470,2470,2470,2470,0
|
|
20231124,154400,5118866060,2470,2470,2470,2470,0
|
|
20231124,154300,5118866060,2470,2470,2470,2470,0
|
|
20231124,154200,5118866060,2470,2470,2470,2470,0
|
|
20231124,154100,5118866060,2470,2470,2470,2470,0
|
|
20231124,154000,5118866060,2470,2470,2470,2470,0
|
|
20231124,153900,5118866060,2470,2470,2470,2470,0
|
|
20231124,153800,5118866060,2470,2470,2470,2470,0
|
|
20231124,153700,5118866060,2470,2470,2470,2470,0
|
|
20231124,153600,5118866060,2470,2470,2470,2470,0
|
|
20231124,153500,5118866060,2470,2470,2470,2470,0
|
|
20231124,153400,5118866060,2470,2470,2470,2470,66662
|
|
20231124,153300,5118866060,2470,2470,2470,2470,0
|
|
20231124,153200,5118866060,2470,2470,2470,2470,0
|
|
20231124,153100,5118866060,2470,2470,2470,2470,0
|
|
20231124,153000,5118866060,2470,2470,2470,2470,66662
|
|
20231124,152900,4954210920,2470,2470,2470,2470,0
|
|
20231124,152800,4954210920,2470,2470,2470,2470,0
|
|
20231124,152700,4954210920,2470,2470,2470,2470,0
|
|
20231124,152600,4954210920,2470,2470,2470,2470,0
|
|
20231124,152500,4954210920,2470,2470,2470,2470,0
|
|
20231124,152400,4954210920,2470,2470,2470,2470,0
|
|
20231124,152300,4954210920,2470,2470,2470,2470,0
|
|
20231124,152200,4954210920,2470,2470,2470,2470,0
|
|
20231124,152100,4954210920,2470,2470,2470,2470,0
|
|
20231124,152000,4954210920,2470,2470,2470,2470,0
|
|
20231124,151900,4954210920,2470,2460,2470,2460,7244
|
|
20231124,151800,4936359470,2465,2465,2465,2460,7892
|
|
20231124,151700,4916906505,2460,2465,2465,2460,8596
|
|
20231124,151600,4895733815,2465,2470,2470,2465,5263
|
|
20231124,151500,4882751580,2470,2465,2470,2465,5894
|
|
20231124,151400,4868203140,2465,2465,2465,2460,4300
|
|
20231124,151300,4857604640,2465,2465,2465,2460,3886
|
|
20231124,151200,4848027050,2465,2465,2465,2460,5942
|
|
20231124,151100,4833397955,2460,2460,2465,2460,1671
|
|
20231124,151000,4829281355,2465,2465,2465,2465,1698
|
|
20231124,150900,4825095785,2465,2470,2470,2465,3438
|
|
20231124,150800,4816617180,2465,2460,2465,2460,1713
|
|
20231124,150700,4812394905,2460,2465,2470,2460,11042
|
|
20231124,150600,4785230230,2465,2470,2470,2465,10850
|
|
20231124,150500,4758482480,2465,2465,2470,2465,802
|
|
20231124,150400,4756505410,2465,2465,2470,2465,3356
|
|
20231124,150300,4748232350,2465,2465,2465,2465,3570
|
|
20231124,150200,4739432300,2465,2470,2470,2465,6071
|
|
20231124,150100,4724443635,2470,2470,2470,2465,4114
|
|
20231124,150000,4714285655,2470,2465,2470,2465,837
|
|
20231124,145900,4712222350,2465,2465,2470,2465,7002
|
|
20231124,145800,4694934265,2470,2465,2470,2460,12027
|
|
20231124,145700,4665265965,2460,2460,2465,2460,2148
|
|
20231124,145600,4659981325,2460,2470,2470,2460,2202
|
|
20231124,145500,4654552530,2470,2465,2470,2460,5309
|
|
20231124,145400,4641467270,2465,2470,2470,2465,3249
|
|
20231124,145300,4633444780,2470,2465,2470,2465,10415
|
|
20231124,145200,4607769805,2465,2465,2465,2460,2136
|
|
20231124,145100,4602507370,2465,2465,2470,2465,6743
|
|
20231124,145000,4585885245,2465,2470,2470,2465,6394
|
|
20231124,144900,4570123100,2470,2465,2470,2465,4274
|
|
20231124,144800,4559569325,2465,2470,2470,2465,1601
|
|
20231124,144700,4555615145,2470,2470,2475,2470,9948
|
|
20231124,144600,4531043025,2470,2470,2470,2465,3947
|
|
20231124,144500,4521298610,2470,2465,2470,2465,7874
|
|
20231124,144400,4501887320,2465,2460,2465,2460,7301
|
|
20231124,144300,4483897605,2460,2470,2470,2460,12343
|
|
20231124,144200,4453472745,2470,2475,2475,2470,14908
|
|
20231124,144100,4416634880,2475,2475,2480,2470,15525
|
|
20231124,144000,4378214530,2475,2475,2475,2470,8430
|
|
20231124,143900,4357367020,2475,2475,2480,2475,16960
|
|
20231124,143800,4315340015,2475,2480,2480,2475,5503
|
|
20231124,143700,4301696880,2480,2475,2480,2475,29551
|
|
20231124,143600,4228480870,2475,2485,2490,2475,54112
|
|
20231124,143500,4094160870,2485,2470,2490,2465,40766
|
|
20231124,143400,3993094135,2470,2455,2470,2455,14778
|
|
20231124,143300,3956668430,2455,2450,2460,2450,19992
|
|
20231124,143200,3907554235,2450,2445,2455,2440,30879
|
|
20231124,143100,3831962580,2445,2445,2445,2440,697
|
|
20231124,143000,3830259665,2440,2440,2445,2440,7686
|
|
20231124,142900,3811505810,2440,2435,2440,2430,11125
|
|
20231124,142800,3784360990,2435,2435,2435,2435,1461
|
|
20231124,142700,3780803455,2435,2435,2440,2430,12755
|
|
20231124,142600,3749712515,2435,2435,2435,2430,33940
|
|
20231124,142500,3667073095,2430,2430,2430,2430,1452
|
|
20231124,142400,3663544735,2430,2430,2435,2430,7993
|
|
20231124,142300,3644115645,2430,2430,2430,2430,2023
|
|
20231124,142200,3639199755,2435,2430,2435,2430,2588
|
|
20231124,142100,3632910590,2430,2430,2430,2430,1033
|
|
20231124,142000,3630400400,2430,2435,2435,2430,547
|
|
20231124,141900,3629070705,2430,2435,2435,2430,17383
|
|
20231124,141800,3586818460,2430,2430,2430,2430,4225
|
|
20231124,141700,3576551710,2430,2435,2435,2430,1092
|
|
20231124,141600,3573897895,2435,2435,2435,2430,5667
|
|
20231124,141500,3560115935,2435,2435,2435,2430,130
|
|
20231124,141400,3559799390,2430,2435,2435,2430,17538
|
|
20231124,141300,3517173770,2435,2430,2435,2430,1518
|
|
20231124,141200,3513483220,2430,2435,2435,2430,2005
|
|
20231124,141100,3508603550,2430,2430,2435,2430,7430
|
|
20231124,141000,3490543150,2430,2435,2435,2430,3212
|
|
20231124,140900,3482722990,2430,2435,2435,2430,847
|
|
20231124,140800,3480661225,2435,2435,2435,2435,120
|
|
20231124,140700,3480369025,2435,2435,2435,2430,1738
|
|
20231124,140600,3476137195,2435,2430,2435,2430,4246
|
|
20231124,140500,3465814360,2435,2435,2435,2435,1418
|
|
20231124,140400,3462361530,2430,2435,2435,2430,4362
|
|
20231124,140300,3451761775,2430,2435,2435,2430,945
|
|
20231124,140200,3449461000,2435,2430,2435,2430,5898
|
|
20231124,140100,3435127715,2435,2435,2435,2435,102
|
|
20231124,140000,3434879345,2435,2430,2435,2430,81
|
|
20231124,135900,3434682460,2430,2435,2435,2430,6910
|
|
20231124,135800,3417891110,2435,2430,2435,2430,582
|
|
20231124,135700,3416476745,2435,2430,2435,2430,1597
|
|
20231124,135600,3412594205,2435,2430,2435,2430,1259
|
|
20231124,135500,3409528550,2435,2435,2435,2435,397
|
|
20231124,135400,3408561855,2435,2430,2435,2430,2024
|
|
20231124,135300,3403643520,2430,2430,2435,2430,4499
|
|
20231124,135200,3392709145,2430,2430,2435,2430,10342
|
|
20231124,135100,3367568085,2430,2430,2435,2430,2145
|
|
20231124,135000,3362355725,2430,2430,2430,2430,1738
|
|
20231124,134900,3358132385,2430,2430,2430,2430,3945
|
|
20231124,134800,3348546035,2435,2430,2435,2430,9675
|
|
20231124,134700,3325035780,2430,2430,2435,2430,2611
|
|
20231124,134600,3318691045,2435,2435,2435,2430,1082
|
|
20231124,134500,3316056415,2435,2435,2435,2430,90
|
|
20231124,134400,3315837280,2430,2430,2430,2430,64
|
|
20231124,134300,3315681760,2430,2430,2430,2430,2048
|
|
20231124,134200,3310705120,2430,2435,2435,2430,400
|
|
20231124,134100,3309732470,2435,2430,2435,2430,887
|
|
20231124,134000,3307574885,2435,2435,2435,2435,211
|
|
20231124,133900,3307061100,2435,2430,2435,2430,5551
|
|
20231124,133800,3293572165,2430,2435,2435,2430,327
|
|
20231124,133700,3292777280,2435,2435,2435,2430,10288
|
|
20231124,133600,3267766645,2435,2435,2435,2430,1200
|
|
20231124,133500,3264849775,2435,2435,2435,2430,6494
|
|
20231124,133400,3249068185,2435,2435,2435,2430,892
|
|
20231124,133300,3246899665,2430,2430,2435,2430,321
|
|
20231124,133200,3246119535,2430,2430,2430,2430,285
|
|
20231124,133100,3245426985,2435,2430,2435,2430,2459
|
|
20231124,133000,3239451600,2435,2430,2435,2430,8360
|
|
20231124,132900,3219136760,2430,2430,2435,2430,2467
|
|
20231124,132800,3213140125,2435,2435,2435,2430,2724
|
|
20231124,132700,3206515090,2435,2430,2435,2430,1589
|
|
20231124,132600,3202653800,2435,2435,2435,2430,1646
|
|
20231124,132500,3198650650,2435,2435,2435,2435,3043
|
|
20231124,132400,3191240945,2430,2435,2435,2430,665
|
|
20231124,132300,3189624170,2435,2435,2435,2435,209
|
|
20231124,132200,3189115255,2435,2435,2435,2430,13869
|
|
20231124,132100,3155410775,2435,2435,2435,2430,5570
|
|
20231124,132000,3141861330,2430,2435,2435,2430,3586
|
|
20231124,131900,3133135925,2435,2435,2435,2430,2224
|
|
20231124,131800,3127723620,2435,2435,2435,2435,609
|
|
20231124,131700,3126240705,2435,2435,2435,2430,2967
|
|
20231124,131600,3119019585,2435,2440,2440,2435,2060
|
|
20231124,131500,3114001235,2440,2435,2440,2435,1636
|
|
20231124,131400,3110011465,2430,2430,2430,2430,301
|
|
20231124,131300,3109280035,2430,2435,2435,2430,1200
|
|
20231124,131200,3106364025,2440,2435,2440,2430,1707
|
|
20231124,131100,3102212360,2435,2435,2435,2430,1407
|
|
20231124,131000,3098791050,2430,2435,2435,2430,240
|
|
20231124,130900,3098206750,2435,2435,2435,2435,475
|
|
20231124,130800,3097050125,2435,2435,2435,2435,786
|
|
20231124,130700,3095136215,2435,2435,2435,2435,3136
|
|
20231124,130600,3087500055,2435,2435,2435,2430,368
|
|
20231124,130500,3086604150,2435,2435,2435,2435,1317
|
|
20231124,130400,3083397255,2435,2435,2435,2435,578
|
|
20231124,130300,3081989825,2435,2435,2435,2430,1226
|
|
20231124,130200,3079004520,2435,2430,2435,2430,2262
|
|
20231124,130100,3073496700,2435,2435,2435,2430,979
|
|
20231124,130000,3071114265,2435,2435,2435,2435,53
|
|
20231124,125900,3070985210,2435,2430,2435,2430,2615
|
|
20231124,125800,3064629070,2435,2430,2435,2430,182
|
|
20231124,125700,3064186510,2430,2430,2435,2430,2605
|
|
20231124,125600,3057855040,2435,2435,2435,2430,1396
|
|
20231124,125500,3054461020,2435,2435,2435,2435,2809
|
|
20231124,125400,3047621105,2435,2435,2435,2435,1292
|
|
20231124,125300,3044475085,2435,2435,2440,2435,807
|
|
20231124,125200,3042509190,2435,2435,2440,2435,2298
|
|
20231124,125100,3036913550,2435,2435,2435,2430,2813
|
|
20231124,125000,3030064920,2435,2430,2435,2430,684
|
|
20231124,124900,3028400700,2430,2435,2435,2430,900
|
|
20231124,124800,3026212020,2435,2435,2435,2435,3139
|
|
20231124,124700,3018568555,2435,2435,2435,2435,3537
|
|
20231124,124600,3009955960,2435,2435,2435,2435,700
|
|
20231124,124500,3008251460,2435,2435,2435,2435,2268
|
|
20231124,124400,3002728880,2435,2435,2435,2435,246
|
|
20231124,124300,3002129870,2435,2435,2435,2435,549
|
|
20231124,124200,3000793055,2435,2435,2435,2435,4100
|
|
20231124,124100,2990809555,2430,2435,2435,2430,2082
|
|
20231124,124000,2985749935,2435,2435,2435,2430,64
|
|
20231124,123900,2985594145,2430,2430,2435,2430,2680
|
|
20231124,123800,2979079245,2435,2435,2435,2430,1059
|
|
20231124,123700,2976502125,2435,2430,2435,2430,401
|
|
20231124,123600,2975527195,2435,2435,2435,2430,1669
|
|
20231124,123500,2971463555,2435,2430,2435,2430,2777
|
|
20231124,123400,2964715340,2430,2435,2435,2430,2081
|
|
20231124,123300,2959657765,2430,2430,2435,2430,103
|
|
20231124,123200,2959407470,2430,2435,2435,2430,666
|
|
20231124,123100,2957786010,2430,2430,2430,2430,1783
|
|
20231124,123000,2953453320,2430,2435,2435,2430,2045
|
|
20231124,122900,2948478795,2435,2435,2435,2435,746
|
|
20231124,122800,2946662285,2435,2435,2435,2430,17268
|
|
20231124,122700,2904615630,2435,2435,2435,2435,818
|
|
20231124,122600,2902623800,2435,2430,2435,2430,1483
|
|
20231124,122500,2899016895,2430,2430,2430,2430,1222
|
|
20231124,122400,2896047435,2430,2435,2435,2430,985
|
|
20231124,122300,2893652600,2430,2435,2435,2430,442
|
|
20231124,122200,2892578150,2435,2430,2435,2425,3248
|
|
20231124,122100,2884695615,2435,2430,2435,2430,12396
|
|
20231124,122000,2854573230,2430,2430,2430,2430,2627
|
|
20231124,121900,2848189620,2430,2435,2435,2430,4683
|
|
20231124,121800,2836809815,2435,2435,2435,2430,7142
|
|
20231124,121700,2819454695,2435,2430,2435,2430,144
|
|
20231124,121600,2819104340,2430,2430,2435,2430,5278
|
|
20231124,121500,2806278410,2435,2430,2435,2430,3331
|
|
20231124,121400,2798183565,2430,2435,2435,2430,2021
|
|
20231124,121300,2793271830,2435,2435,2435,2430,2813
|
|
20231124,121200,2786435225,2430,2430,2435,2430,2518
|
|
20231124,121100,2780312875,2430,2435,2435,2430,984
|
|
20231124,121000,2777921240,2435,2435,2435,2430,3579
|
|
20231124,120900,2769222390,2435,2435,2435,2430,975
|
|
20231124,120800,2766851390,2435,2430,2435,2430,1303
|
|
20231124,120700,2763684920,2430,2430,2430,2430,1350
|
|
20231124,120600,2760404420,2435,2435,2435,2435,1163
|
|
20231124,120500,2757572515,2440,2440,2440,2435,405
|
|
20231124,120400,2756585815,2435,2440,2440,2435,10423
|
|
20231124,120300,2731205365,2440,2440,2440,2440,416
|
|
20231124,120200,2730190325,2440,2435,2440,2435,1808
|
|
20231124,120100,2725787590,2440,2440,2440,2435,853
|
|
20231124,120000,2723708020,2440,2435,2440,2435,1335
|
|
20231124,115900,2720455620,2435,2435,2440,2435,1745
|
|
20231124,115800,2716206540,2440,2435,2440,2435,9658
|
|
20231124,115700,2692689305,2435,2435,2435,2435,4151
|
|
20231124,115600,2682581620,2435,2435,2440,2435,9838
|
|
20231124,115500,2658626085,2435,2440,2440,2435,2019
|
|
20231124,115400,2653700725,2440,2435,2440,2435,696
|
|
20231124,115300,2652004360,2435,2435,2435,2435,464
|
|
20231124,115200,2650874520,2440,2440,2440,2440,63
|
|
20231124,115100,2650720800,2435,2440,2440,2435,3143
|
|
20231124,115000,2643067590,2435,2435,2440,2435,648
|
|
20231124,114900,2641488980,2435,2435,2440,2430,8424
|
|
20231124,114800,2620971075,2440,2435,2440,2430,737
|
|
20231124,114700,2619178820,2435,2435,2435,2435,6045
|
|
20231124,114600,2604459245,2435,2440,2440,2435,8510
|
|
20231124,114500,2583737385,2440,2440,2440,2435,6311
|
|
20231124,114400,2568364775,2440,2440,2440,2440,2581
|
|
20231124,114300,2562067135,2435,2435,2440,2435,1204
|
|
20231124,114200,2559135380,2435,2440,2440,2435,1067
|
|
20231124,114100,2556535630,2440,2435,2440,2435,1270
|
|
20231124,114000,2553441265,2435,2440,2440,2435,201
|
|
20231124,113900,2552951255,2440,2440,2440,2435,579
|
|
20231124,113800,2551540025,2435,2440,2440,2435,562
|
|
20231124,113700,2550168795,2440,2440,2440,2435,1312
|
|
20231124,113600,2546971810,2435,2435,2440,2435,1390
|
|
20231124,113500,2543583980,2440,2440,2440,2435,625
|
|
20231124,113400,2542058985,2440,2440,2440,2435,1172
|
|
20231124,113300,2539199555,2440,2435,2440,2435,11
|
|
20231124,113200,2539172765,2440,2435,2440,2435,531
|
|
20231124,113100,2537879765,2440,2440,2440,2435,1761
|
|
20231124,113000,2533591390,2440,2435,2440,2435,1677
|
|
20231124,112900,2529506185,2440,2440,2440,2435,1908
|
|
20231124,112800,2524852515,2440,2435,2440,2435,175
|
|
20231124,112700,2524426135,2440,2440,2440,2435,1567
|
|
20231124,112600,2520602885,2440,2435,2440,2435,526
|
|
20231124,112500,2519319945,2440,2435,2440,2435,301
|
|
20231124,112400,2518587005,2440,2435,2440,2435,731
|
|
20231124,112300,2516805080,2435,2435,2435,2435,1813
|
|
20231124,112200,2512390425,2435,2440,2440,2435,714
|
|
20231124,112100,2510651300,2435,2440,2440,2435,41
|
|
20231124,112000,2510551460,2440,2440,2440,2435,809
|
|
20231124,111900,2508578925,2440,2440,2440,2435,2224
|
|
20231124,111800,2503153870,2440,2440,2440,2435,339
|
|
20231124,111700,2502328190,2435,2440,2440,2435,297
|
|
20231124,111600,2501604975,2440,2440,2440,2435,7526
|
|
20231124,111500,2483278740,2435,2440,2440,2435,3884
|
|
20231124,111400,2473817385,2440,2440,2440,2435,876
|
|
20231124,111300,2471682630,2440,2440,2440,2435,1104
|
|
20231124,111200,2468993870,2435,2440,2440,2435,433
|
|
20231124,111100,2467939350,2440,2435,2440,2435,804
|
|
20231124,111000,2465981590,2440,2440,2440,2440,927
|
|
20231124,110900,2463719710,2440,2435,2440,2435,7298
|
|
20231124,110800,2445949070,2435,2435,2435,2435,152
|
|
20231124,110700,2445578950,2435,2435,2435,2435,10013
|
|
20231124,110600,2421197295,2435,2430,2435,2430,7361
|
|
20231124,110500,2403308805,2435,2435,2435,2430,53
|
|
20231124,110400,2403180000,2435,2435,2435,2430,126
|
|
20231124,110300,2402873490,2435,2430,2435,2430,1863
|
|
20231124,110200,2398345750,2430,2430,2435,2430,1524
|
|
20231124,110100,2394640880,2435,2435,2435,2430,1867
|
|
20231124,110000,2390102505,2430,2435,2435,2430,3180
|
|
20231124,105900,2382369705,2435,2435,2435,2430,5458
|
|
20231124,105800,2369106735,2435,2435,2435,2430,3094
|
|
20231124,105700,2361575435,2435,2435,2435,2430,1114
|
|
20231124,105600,2358868395,2435,2435,2435,2430,422
|
|
20231124,105500,2357841325,2435,2435,2435,2435,608
|
|
20231124,105400,2356360845,2435,2435,2435,2430,3113
|
|
20231124,105300,2348795100,2435,2435,2435,2430,577
|
|
20231124,105200,2347390355,2435,2435,2435,2430,6704
|
|
20231124,105100,2331086950,2435,2430,2435,2430,894
|
|
20231124,105000,2328913925,2435,2435,2435,2430,1904
|
|
20231124,104900,2324280780,2435,2430,2435,2425,5925
|
|
20231124,104800,2309888865,2435,2430,2435,2425,3668
|
|
20231124,104700,2300977830,2430,2430,2430,2425,11442
|
|
20231124,104600,2273178940,2430,2430,2435,2430,1676
|
|
20231124,104500,2269106255,2425,2435,2435,2425,3230
|
|
20231124,104400,2261244735,2435,2435,2435,2430,12727
|
|
20231124,104300,2230314690,2430,2435,2435,2430,3
|
|
20231124,104200,2230307390,2435,2430,2435,2430,515
|
|
20231124,104100,2229055920,2430,2430,2435,2430,1290
|
|
20231124,104000,2225921190,2430,2430,2430,2430,2323
|
|
20231124,103900,2220276300,2430,2430,2435,2430,16820
|
|
20231124,103800,2179403675,2430,2430,2435,2430,1032
|
|
20231124,103700,2176894915,2430,2430,2430,2430,5794
|
|
20231124,103600,2162815495,2435,2430,2435,2430,477
|
|
20231124,103500,2161655885,2435,2435,2435,2430,3591
|
|
20231124,103400,2152922160,2430,2435,2435,2430,297
|
|
20231124,103300,2152199980,2435,2430,2435,2430,1893
|
|
20231124,103200,2147599735,2430,2435,2435,2430,3168
|
|
20231124,103100,2139900200,2435,2435,2435,2430,279
|
|
20231124,103000,2139221440,2430,2435,2435,2430,3538
|
|
20231124,102900,2130623885,2430,2430,2435,2430,1918
|
|
20231124,102800,2125963035,2430,2430,2430,2430,50
|
|
20231124,102700,2125841535,2430,2435,2435,2430,986
|
|
20231124,102600,2123443245,2430,2435,2435,2430,4562
|
|
20231124,102500,2112335580,2435,2430,2435,2430,458
|
|
20231124,102400,2111221875,2430,2430,2435,2430,1660
|
|
20231124,102300,2107187525,2430,2430,2430,2430,3117
|
|
20231124,102200,2099613215,2430,2430,2430,2430,446
|
|
20231124,102100,2098529435,2430,2435,2435,2430,2524
|
|
20231124,102000,2092388055,2435,2430,2435,2430,7504
|
|
20231124,101900,2074153290,2430,2435,2435,2430,1174
|
|
20231124,101800,2071299910,2435,2430,2435,2430,245
|
|
20231124,101700,2070703835,2430,2435,2435,2425,7535
|
|
20231124,101600,2052396045,2435,2435,2435,2430,1141
|
|
20231124,101500,2049621845,2430,2435,2435,2430,3287
|
|
20231124,101400,2041621065,2435,2430,2435,2430,2344
|
|
20231124,101300,2035913565,2430,2430,2435,2430,9190
|
|
20231124,101200,2013578315,2430,2430,2435,2430,1452
|
|
20231124,101100,2010044715,2430,2435,2440,2430,7383
|
|
20231124,101000,1992103755,2430,2430,2435,2430,9824
|
|
20231124,100900,1968210980,2435,2435,2435,2430,1481
|
|
20231124,100800,1964609745,2435,2435,2435,2430,1150
|
|
20231124,100700,1961815095,2430,2440,2440,2430,9686
|
|
20231124,100600,1938217630,2440,2435,2440,2435,2336
|
|
20231124,100500,1932529415,2435,2440,2440,2435,1154
|
|
20231124,100400,1929719105,2435,2440,2440,2435,3556
|
|
20231124,100300,1921047105,2435,2435,2440,2435,1733
|
|
20231124,100200,1916826350,2435,2440,2440,2435,2298
|
|
20231124,100100,1911227190,2440,2435,2440,2435,4334
|
|
20231124,100000,1900669815,2440,2440,2440,2440,788
|
|
20231124,095900,1898747095,2440,2430,2440,2430,27894
|
|
20231124,095800,1830824935,2430,2435,2435,2425,11766
|
|
20231124,095700,1802245295,2425,2435,2435,2425,13540
|
|
20231124,095600,1769337475,2435,2430,2435,2430,3758
|
|
20231124,095500,1760194120,2430,2430,2435,2425,3674
|
|
20231124,095400,1751274700,2430,2430,2430,2425,781
|
|
20231124,095300,1749377325,2430,2430,2435,2430,9295
|
|
20231124,095200,1726789565,2435,2435,2435,2430,466
|
|
20231124,095100,1725656540,2435,2430,2435,2430,3766
|
|
20231124,095000,1716504850,2430,2430,2435,2425,6005
|
|
20231124,094900,1701924845,2430,2435,2435,2425,2499
|
|
20231124,094800,1695852385,2435,2435,2435,2425,7047
|
|
20231124,094700,1678737485,2435,2430,2435,2425,6408
|
|
20231124,094600,1663170535,2430,2430,2430,2425,2744
|
|
20231124,094500,1656503115,2430,2430,2435,2430,19103
|
|
20231124,094400,1610082820,2430,2430,2435,2430,5918
|
|
20231124,094300,1595702075,2435,2430,2435,2430,6130
|
|
20231124,094200,1580798625,2435,2435,2435,2430,1277
|
|
20231124,094100,1577695490,2430,2430,2430,2430,3169
|
|
20231124,094000,1569994820,2430,2435,2435,2430,2346
|
|
20231124,093900,1564293770,2435,2430,2435,2430,7408
|
|
20231124,093800,1546291875,2430,2430,2435,2430,3260
|
|
20231124,093700,1538369970,2435,2430,2435,2430,12726
|
|
20231124,093600,1507433770,2430,2435,2435,2430,1926
|
|
20231124,093500,1502748195,2435,2435,2435,2430,2966
|
|
20231124,093400,1495530770,2435,2435,2435,2430,20726
|
|
20231124,093300,1445138960,2435,2435,2435,2435,1336
|
|
20231124,093200,1441885800,2435,2435,2435,2430,1548
|
|
20231124,093100,1438120420,2430,2430,2435,2430,13306
|
|
20231124,093000,1405786695,2430,2430,2430,2425,7761
|
|
20231124,092900,1386935820,2430,2425,2430,2425,12763
|
|
20231124,092800,1355925580,2425,2425,2430,2425,29074
|
|
20231124,092700,1285339260,2425,2420,2430,2420,15101
|
|
20231124,092600,1248732215,2420,2425,2430,2420,11938
|
|
20231124,092500,1219784250,2425,2425,2430,2420,12230
|
|
20231124,092400,1190135020,2425,2430,2430,2420,19065
|
|
20231124,092300,1143901675,2425,2430,2430,2425,39386
|
|
20231124,092200,1048388910,2425,2430,2430,2425,19030
|
|
20231124,092100,1002185035,2430,2435,2435,2430,36060
|
|
20231124,092000,914545830,2435,2435,2435,2430,5437
|
|
20231124,091900,901312215,2435,2435,2435,2430,17670
|
|
20231124,091800,858320700,2435,2435,2440,2430,20318
|
|
20231124,091700,808850210,2435,2435,2440,2435,8868
|
|
20231124,091600,787255410,2440,2440,2440,2435,5270
|
|
20231124,091500,774416230,2440,2435,2440,2435,3072
|
|
20231124,091400,766923730,2440,2440,2440,2435,6070
|
|
20231124,091300,752125160,2440,2440,2445,2440,8096
|
|
20231124,091200,732363940,2440,2435,2445,2435,12986
|
|
20231124,091100,700680900,2435,2435,2440,2435,7015
|
|
20231124,091000,683585485,2440,2435,2440,2430,16409
|
|
20231124,090900,643656340,2435,2445,2445,2430,71718
|
|
20231124,090800,468808890,2440,2445,2445,2440,10650
|
|
20231124,090700,442786645,2445,2440,2450,2440,9596
|
|
20231124,090600,419344950,2445,2450,2450,2440,18936
|
|
20231124,090500,373071625,2445,2445,2450,2445,15271
|
|
20231124,090400,335706455,2445,2450,2450,2440,13416
|
|
20231124,090300,302910330,2450,2445,2450,2440,7017
|
|
20231124,090200,285759655,2440,2450,2450,2440,25183
|
|
20231124,090100,224176880,2450,2440,2460,2435,24940
|
|
20231124,090000,163300555,2440,2455,2460,2435,62624
|