606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,190300,1265358370,2475,2475,2475,2475,8865
|
|
20231121,190200,1265358370,2475,2475,2475,2475,0
|
|
20231121,190100,1265358370,2475,2475,2475,2475,0
|
|
20231121,190000,1265358370,2475,2475,2475,2475,0
|
|
20231121,185900,1265358370,2475,2475,2475,2475,0
|
|
20231121,185800,1265358370,2475,2475,2475,2475,0
|
|
20231121,185700,1265358370,2475,2475,2475,2475,0
|
|
20231121,185600,1265358370,2475,2475,2475,2475,0
|
|
20231121,185500,1265358370,2475,2475,2475,2475,0
|
|
20231121,185400,1265358370,2475,2475,2475,2475,0
|
|
20231121,185300,1265358370,2475,2475,2475,2475,0
|
|
20231121,185200,1265358370,2475,2475,2475,2475,0
|
|
20231121,185100,1265358370,2475,2475,2475,2475,0
|
|
20231121,185000,1265358370,2475,2475,2475,2475,0
|
|
20231121,184900,1265358370,2475,2475,2475,2475,0
|
|
20231121,184800,1265358370,2475,2475,2475,2475,0
|
|
20231121,184700,1265358370,2475,2475,2475,2475,0
|
|
20231121,184600,1265358370,2475,2475,2475,2475,0
|
|
20231121,184500,1265358370,2475,2475,2475,2475,0
|
|
20231121,184400,1265358370,2475,2475,2475,2475,0
|
|
20231121,184300,1265358370,2475,2475,2475,2475,0
|
|
20231121,184200,1265358370,2475,2475,2475,2475,0
|
|
20231121,184100,1265358370,2475,2475,2475,2475,0
|
|
20231121,184000,1265358370,2475,2475,2475,2475,0
|
|
20231121,183900,1265358370,2475,2475,2475,2475,0
|
|
20231121,183800,1265358370,2475,2475,2475,2475,0
|
|
20231121,183700,1265358370,2475,2475,2475,2475,0
|
|
20231121,183600,1265358370,2475,2475,2475,2475,0
|
|
20231121,183500,1265358370,2475,2475,2475,2475,0
|
|
20231121,183400,1265358370,2475,2475,2475,2475,0
|
|
20231121,183300,1265358370,2475,2475,2475,2475,8865
|
|
20231121,183200,1265358370,2475,2475,2475,2475,0
|
|
20231121,183100,1265358370,2475,2475,2475,2475,0
|
|
20231121,183000,1265358370,2475,2475,2475,2475,0
|
|
20231121,182900,1265358370,2475,2475,2475,2475,0
|
|
20231121,182800,1265358370,2475,2475,2475,2475,0
|
|
20231121,182700,1265358370,2475,2475,2475,2475,0
|
|
20231121,182600,1265358370,2475,2475,2475,2475,0
|
|
20231121,182500,1265358370,2475,2475,2475,2475,0
|
|
20231121,182400,1265358370,2475,2475,2475,2475,0
|
|
20231121,182300,1265358370,2475,2475,2475,2475,0
|
|
20231121,182200,1265358370,2475,2475,2475,2475,0
|
|
20231121,182100,1265358370,2475,2475,2475,2475,0
|
|
20231121,182000,1265358370,2475,2475,2475,2475,0
|
|
20231121,181900,1265358370,2475,2475,2475,2475,0
|
|
20231121,181800,1265358370,2475,2475,2475,2475,0
|
|
20231121,181700,1265358370,2475,2475,2475,2475,0
|
|
20231121,181600,1265358370,2475,2475,2475,2475,0
|
|
20231121,181500,1265358370,2475,2475,2475,2475,0
|
|
20231121,181400,1265358370,2475,2475,2475,2475,0
|
|
20231121,181300,1265358370,2475,2475,2475,2475,0
|
|
20231121,181200,1265358370,2475,2475,2475,2475,0
|
|
20231121,181100,1265358370,2475,2475,2475,2475,0
|
|
20231121,181000,1265358370,2475,2475,2475,2475,0
|
|
20231121,180900,1265358370,2475,2475,2475,2475,0
|
|
20231121,180800,1265358370,2475,2475,2475,2475,0
|
|
20231121,180700,1265358370,2475,2475,2475,2475,0
|
|
20231121,180600,1265358370,2475,2475,2475,2475,0
|
|
20231121,180500,1265358370,2475,2475,2475,2475,0
|
|
20231121,180400,1265358370,2475,2475,2475,2475,0
|
|
20231121,180300,1265358370,2475,2475,2475,2475,8865
|
|
20231121,180200,1265358370,2475,2475,2475,2475,0
|
|
20231121,180100,1265358370,2475,2475,2475,2475,0
|
|
20231121,180000,1265358370,2475,2475,2475,2475,0
|
|
20231121,175900,1265358370,2475,2475,2475,2475,0
|
|
20231121,175800,1265358370,2475,2475,2475,2475,0
|
|
20231121,175700,1265358370,2475,2475,2475,2475,0
|
|
20231121,175600,1265358370,2475,2475,2475,2475,0
|
|
20231121,175500,1265358370,2475,2475,2475,2475,0
|
|
20231121,175400,1265358370,2475,2475,2475,2475,0
|
|
20231121,175300,1265358370,2475,2475,2475,2475,0
|
|
20231121,175200,1265358370,2475,2475,2475,2475,0
|
|
20231121,175100,1265358370,2475,2475,2475,2475,0
|
|
20231121,175000,1265358370,2475,2475,2475,2475,0
|
|
20231121,174900,1265358370,2475,2475,2475,2475,0
|
|
20231121,174800,1265358370,2475,2475,2475,2475,0
|
|
20231121,174700,1265358370,2475,2475,2475,2475,0
|
|
20231121,174600,1265358370,2475,2475,2475,2475,0
|
|
20231121,174500,1265358370,2475,2475,2475,2475,0
|
|
20231121,174400,1265358370,2475,2475,2475,2475,0
|
|
20231121,174300,1265358370,2475,2475,2475,2475,0
|
|
20231121,174200,1265358370,2475,2475,2475,2475,0
|
|
20231121,174100,1265358370,2475,2475,2475,2475,0
|
|
20231121,174000,1265358370,2475,2475,2475,2475,0
|
|
20231121,173900,1265358370,2475,2475,2475,2475,0
|
|
20231121,173800,1265358370,2475,2475,2475,2475,0
|
|
20231121,173700,1265358370,2475,2475,2475,2475,0
|
|
20231121,173600,1265358370,2475,2475,2475,2475,0
|
|
20231121,173500,1265358370,2475,2475,2475,2475,0
|
|
20231121,173400,1265358370,2475,2475,2475,2475,0
|
|
20231121,173300,1265358370,2475,2475,2475,2475,8865
|
|
20231121,173200,1265358370,2475,2475,2475,2475,0
|
|
20231121,173100,1265358370,2475,2475,2475,2475,0
|
|
20231121,173000,1265358370,2475,2475,2475,2475,0
|
|
20231121,172900,1265358370,2475,2475,2475,2475,0
|
|
20231121,172800,1265358370,2475,2475,2475,2475,0
|
|
20231121,172700,1265358370,2475,2475,2475,2475,0
|
|
20231121,172600,1265358370,2475,2475,2475,2475,0
|
|
20231121,172500,1265358370,2475,2475,2475,2475,0
|
|
20231121,172400,1265358370,2475,2475,2475,2475,0
|
|
20231121,172300,1265358370,2475,2475,2475,2475,0
|
|
20231121,172200,1265358370,2475,2475,2475,2475,0
|
|
20231121,172100,1265358370,2475,2475,2475,2475,0
|
|
20231121,172000,1265358370,2475,2475,2475,2475,0
|
|
20231121,171900,1265358370,2475,2475,2475,2475,0
|
|
20231121,171800,1265358370,2475,2475,2475,2475,0
|
|
20231121,171700,1265358370,2475,2475,2475,2475,0
|
|
20231121,171600,1265358370,2475,2475,2475,2475,0
|
|
20231121,171500,1265358370,2475,2475,2475,2475,0
|
|
20231121,171400,1265358370,2475,2475,2475,2475,0
|
|
20231121,171300,1265358370,2475,2475,2475,2475,0
|
|
20231121,171200,1265358370,2475,2475,2475,2475,0
|
|
20231121,171100,1265358370,2475,2475,2475,2475,0
|
|
20231121,171000,1265358370,2475,2475,2475,2475,0
|
|
20231121,170900,1265358370,2475,2475,2475,2475,0
|
|
20231121,170800,1265358370,2475,2475,2475,2475,0
|
|
20231121,170700,1265358370,2475,2475,2475,2475,0
|
|
20231121,170600,1265358370,2475,2475,2475,2475,0
|
|
20231121,170500,1265358370,2475,2475,2475,2475,0
|
|
20231121,170400,1265358370,2475,2475,2475,2475,0
|
|
20231121,170300,1265358370,2475,2475,2475,2475,8865
|
|
20231121,170200,1265358370,2475,2475,2475,2475,0
|
|
20231121,170100,1265358370,2475,2475,2475,2475,0
|
|
20231121,170000,1265358370,2475,2475,2475,2475,0
|
|
20231121,165900,1265358370,2475,2475,2475,2475,0
|
|
20231121,165800,1265358370,2475,2475,2475,2475,0
|
|
20231121,165700,1265358370,2475,2475,2475,2475,0
|
|
20231121,165600,1265358370,2475,2475,2475,2475,0
|
|
20231121,165500,1265358370,2475,2475,2475,2475,0
|
|
20231121,165400,1265358370,2475,2475,2475,2475,0
|
|
20231121,165300,1265358370,2475,2475,2475,2475,0
|
|
20231121,165200,1265358370,2475,2475,2475,2475,0
|
|
20231121,165100,1265358370,2475,2475,2475,2475,0
|
|
20231121,165000,1265358370,2475,2475,2475,2475,0
|
|
20231121,164900,1265358370,2475,2475,2475,2475,0
|
|
20231121,164800,1265358370,2475,2475,2475,2475,0
|
|
20231121,164700,1265358370,2475,2475,2475,2475,0
|
|
20231121,164600,1265358370,2475,2475,2475,2475,0
|
|
20231121,164500,1265358370,2475,2475,2475,2475,0
|
|
20231121,164400,1265358370,2475,2475,2475,2475,0
|
|
20231121,164300,1265358370,2475,2475,2475,2475,0
|
|
20231121,164200,1265358370,2475,2475,2475,2475,0
|
|
20231121,164100,1265358370,2475,2475,2475,2475,0
|
|
20231121,164000,1265358370,2475,2475,2475,2475,0
|
|
20231121,163900,1265358370,2475,2475,2475,2475,0
|
|
20231121,163800,1265358370,2475,2475,2475,2475,0
|
|
20231121,163700,1265358370,2475,2475,2475,2475,0
|
|
20231121,163600,1265358370,2475,2475,2475,2475,0
|
|
20231121,163500,1265358370,2475,2475,2475,2475,0
|
|
20231121,163400,1265358370,2475,2475,2475,2475,0
|
|
20231121,163300,1265358370,2475,2475,2475,2475,8865
|
|
20231121,163200,1265358370,2475,2475,2475,2475,0
|
|
20231121,163100,1265358370,2475,2475,2475,2475,0
|
|
20231121,163000,1265358370,2475,2475,2475,2475,0
|
|
20231121,162900,1265358370,2475,2475,2475,2475,0
|
|
20231121,162800,1265358370,2475,2475,2475,2475,0
|
|
20231121,162700,1265358370,2475,2475,2475,2475,0
|
|
20231121,162600,1265358370,2475,2475,2475,2475,0
|
|
20231121,162500,1265358370,2475,2475,2475,2475,0
|
|
20231121,162400,1265358370,2475,2475,2475,2475,0
|
|
20231121,162300,1265358370,2475,2475,2475,2475,0
|
|
20231121,162200,1265358370,2475,2475,2475,2475,0
|
|
20231121,162100,1265358370,2475,2475,2475,2475,0
|
|
20231121,162000,1265358370,2475,2475,2475,2475,0
|
|
20231121,161900,1265358370,2475,2475,2475,2475,0
|
|
20231121,161800,1265358370,2475,2475,2475,2475,0
|
|
20231121,161700,1265358370,2475,2475,2475,2475,0
|
|
20231121,161600,1265358370,2475,2475,2475,2475,0
|
|
20231121,161500,1265358370,2475,2475,2475,2475,0
|
|
20231121,161400,1265358370,2475,2475,2475,2475,0
|
|
20231121,161300,1265358370,2475,2475,2475,2475,0
|
|
20231121,161200,1265358370,2475,2475,2475,2475,0
|
|
20231121,161100,1265358370,2475,2475,2475,2475,0
|
|
20231121,161000,1265358370,2475,2475,2475,2475,0
|
|
20231121,160900,1265358370,2475,2475,2475,2475,0
|
|
20231121,160800,1265358370,2475,2475,2475,2475,0
|
|
20231121,160700,1265358370,2475,2475,2475,2475,0
|
|
20231121,160600,1265358370,2475,2475,2475,2475,0
|
|
20231121,160500,1265358370,2475,2475,2475,2475,0
|
|
20231121,160400,1265358370,2475,2475,2475,2475,0
|
|
20231121,160300,1265358370,2475,2475,2475,2475,8865
|
|
20231121,160200,1265358370,2475,2475,2475,2475,0
|
|
20231121,160100,1265358370,2475,2475,2475,2475,0
|
|
20231121,160000,1265358370,2475,2475,2475,2475,0
|
|
20231121,155900,1265358370,2475,2475,2475,2475,0
|
|
20231121,155800,1265358370,2475,2475,2475,2475,0
|
|
20231121,155700,1265358370,2475,2475,2475,2475,0
|
|
20231121,155600,1265358370,2475,2475,2475,2475,0
|
|
20231121,155500,1265358370,2475,2475,2475,2475,0
|
|
20231121,155400,1265358370,2475,2475,2475,2475,0
|
|
20231121,155300,1265358370,2475,2475,2475,2475,0
|
|
20231121,155200,1265358370,2475,2475,2475,2475,0
|
|
20231121,155100,1265358370,2475,2475,2475,2475,0
|
|
20231121,155000,1265358370,2475,2475,2475,2475,0
|
|
20231121,154900,1265358370,2475,2475,2475,2475,0
|
|
20231121,154800,1265358370,2475,2475,2475,2475,0
|
|
20231121,154700,1265358370,2475,2475,2475,2475,0
|
|
20231121,154600,1265358370,2475,2475,2475,2475,0
|
|
20231121,154500,1265358370,2475,2475,2475,2475,0
|
|
20231121,154400,1265358370,2475,2475,2475,2475,0
|
|
20231121,154300,1265358370,2475,2475,2475,2475,0
|
|
20231121,154200,1265358370,2475,2475,2475,2475,0
|
|
20231121,154100,1265358370,2475,2475,2475,2475,0
|
|
20231121,154000,1265358370,2475,2475,2475,2475,0
|
|
20231121,153900,1265358370,2475,2475,2475,2475,0
|
|
20231121,153800,1265358370,2475,2475,2475,2475,0
|
|
20231121,153700,1265358370,2475,2475,2475,2475,0
|
|
20231121,153600,1265358370,2475,2475,2475,2475,0
|
|
20231121,153500,1265358370,2475,2475,2475,2475,0
|
|
20231121,153400,1265358370,2475,2475,2475,2475,0
|
|
20231121,153300,1265358370,2475,2475,2475,2475,8865
|
|
20231121,153200,1265358370,2475,2475,2475,2475,0
|
|
20231121,153100,1265358370,2475,2475,2475,2475,0
|
|
20231121,153000,1265358370,2475,2475,2475,2475,8865
|
|
20231121,152900,1243417495,2470,2470,2470,2470,0
|
|
20231121,152800,1243417495,2470,2470,2470,2470,0
|
|
20231121,152700,1243417495,2470,2470,2470,2470,0
|
|
20231121,152600,1243417495,2470,2470,2470,2470,0
|
|
20231121,152500,1243417495,2470,2470,2470,2470,0
|
|
20231121,152400,1243417495,2470,2470,2470,2470,0
|
|
20231121,152300,1243417495,2470,2470,2470,2470,0
|
|
20231121,152200,1243417495,2470,2470,2470,2470,0
|
|
20231121,152100,1243417495,2470,2470,2470,2470,0
|
|
20231121,152000,1243417495,2470,2470,2470,2470,0
|
|
20231121,151900,1243417495,2470,2475,2480,2470,5343
|
|
20231121,151800,1230204285,2470,2470,2475,2470,261
|
|
20231121,151700,1229559610,2475,2475,2475,2475,1
|
|
20231121,151600,1229557135,2470,2470,2470,2470,2365
|
|
20231121,151500,1223715585,2470,2470,2470,2470,0
|
|
20231121,151400,1223715585,2470,2470,2470,2470,0
|
|
20231121,151300,1223715585,2470,2470,2470,2470,472
|
|
20231121,151200,1222549745,2470,2470,2470,2465,1038
|
|
20231121,151100,1219985890,2470,2470,2470,2470,35
|
|
20231121,151000,1219899440,2470,2465,2470,2465,662
|
|
20231121,150900,1218264940,2470,2470,2470,2470,42
|
|
20231121,150800,1218161200,2465,2465,2465,2465,264
|
|
20231121,150700,1217510440,2465,2465,2470,2465,330
|
|
20231121,150600,1216696490,2470,2470,2470,2465,919
|
|
20231121,150500,1214429060,2470,2470,2470,2470,3500
|
|
20231121,150400,1205784060,2470,2465,2470,2465,1028
|
|
20231121,150300,1203244920,2465,2470,2470,2465,230
|
|
20231121,150200,1202677770,2465,2470,2470,2465,74
|
|
20231121,150100,1202495355,2470,2470,2470,2470,1953
|
|
20231121,150000,1197671445,2475,2475,2475,2475,14
|
|
20231121,145900,1197636795,2475,2475,2475,2475,420
|
|
20231121,145800,1196597295,2470,2470,2470,2470,512
|
|
20231121,145700,1195332655,2470,2470,2470,2460,1742
|
|
20231121,145600,1191033635,2465,2465,2465,2465,0
|
|
20231121,145500,1191033635,2465,2465,2465,2465,778
|
|
20231121,145400,1189115865,2470,2470,2470,2470,0
|
|
20231121,145300,1189115865,2470,2470,2470,2470,0
|
|
20231121,145200,1189115865,2470,2470,2470,2465,8100
|
|
20231121,145100,1169136110,2470,2470,2470,2470,0
|
|
20231121,145000,1169136110,2470,2470,2470,2470,0
|
|
20231121,144900,1169136110,2470,2475,2475,2470,402
|
|
20231121,144800,1168143160,2475,2470,2475,2470,56
|
|
20231121,144700,1168004830,2465,2470,2470,2465,3661
|
|
20231121,144600,1158972305,2470,2470,2470,2470,1083
|
|
20231121,144500,1156297295,2470,2475,2475,2470,5960
|
|
20231121,144400,1141555290,2475,2475,2475,2475,2419
|
|
20231121,144300,1135568265,2475,2480,2480,2475,215
|
|
20231121,144200,1135036085,2480,2480,2480,2480,2
|
|
20231121,144100,1135031125,2475,2475,2475,2475,403
|
|
20231121,144000,1134033700,2480,2475,2480,2475,137
|
|
20231121,143900,1133694610,2475,2475,2475,2475,0
|
|
20231121,143800,1133694610,2475,2480,2480,2475,415
|
|
20231121,143700,1132667445,2475,2475,2475,2475,1029
|
|
20231121,143600,1130120670,2475,2475,2475,2475,0
|
|
20231121,143500,1130120670,2475,2475,2475,2475,8
|
|
20231121,143400,1130100870,2475,2475,2475,2475,0
|
|
20231121,143300,1130100870,2475,2475,2475,2475,16
|
|
20231121,143200,1130061270,2475,2475,2475,2475,2500
|
|
20231121,143100,1123873770,2475,2480,2480,2475,731
|
|
20231121,143000,1122064540,2475,2475,2480,2475,1882
|
|
20231121,142900,1117406585,2480,2475,2480,2475,90
|
|
20231121,142800,1117183735,2475,2475,2475,2475,1628
|
|
20231121,142700,1113154435,2475,2475,2475,2475,203
|
|
20231121,142600,1112652010,2475,2475,2475,2475,10
|
|
20231121,142500,1112627260,2480,2480,2480,2480,0
|
|
20231121,142400,1112627260,2480,2475,2480,2475,301
|
|
20231121,142300,1111882220,2475,2475,2475,2475,13
|
|
20231121,142200,1111850045,2475,2470,2475,2470,80
|
|
20231121,142100,1111652195,2470,2475,2475,2470,2
|
|
20231121,142000,1111647250,2470,2475,2475,2470,51
|
|
20231121,141900,1111521275,2475,2475,2475,2475,12
|
|
20231121,141800,1111491575,2475,2475,2475,2475,6
|
|
20231121,141700,1111476725,2475,2470,2475,2470,32
|
|
20231121,141600,1111397625,2470,2470,2470,2470,305
|
|
20231121,141500,1110644275,2470,2470,2470,2470,11
|
|
20231121,141400,1110617105,2470,2470,2470,2470,51
|
|
20231121,141300,1110491135,2470,2470,2470,2470,0
|
|
20231121,141200,1110491135,2470,2470,2470,2470,0
|
|
20231121,141100,1110491135,2470,2470,2470,2470,1000
|
|
20231121,141000,1108021135,2470,2475,2475,2470,630
|
|
20231121,140900,1106465005,2475,2475,2475,2475,260
|
|
20231121,140800,1105821505,2475,2475,2475,2475,180
|
|
20231121,140700,1105376005,2475,2475,2475,2475,3
|
|
20231121,140600,1105368580,2475,2475,2475,2475,510
|
|
20231121,140500,1104106330,2475,2475,2475,2475,0
|
|
20231121,140400,1104106330,2475,2475,2475,2475,500
|
|
20231121,140300,1102868830,2475,2475,2475,2475,201
|
|
20231121,140200,1102371355,2475,2475,2475,2475,0
|
|
20231121,140100,1102371355,2475,2480,2480,2475,617
|
|
20231121,140000,1100844180,2480,2480,2480,2480,1
|
|
20231121,135900,1100841700,2475,2475,2480,2475,48
|
|
20231121,135800,1100722715,2475,2480,2480,2475,1850
|
|
20231121,135700,1096143940,2480,2480,2480,2480,291
|
|
20231121,135600,1095422260,2485,2485,2485,2485,25
|
|
20231121,135500,1095360135,2485,2485,2485,2485,0
|
|
20231121,135400,1095360135,2485,2485,2485,2485,0
|
|
20231121,135300,1095360135,2485,2485,2485,2485,0
|
|
20231121,135200,1095360135,2485,2485,2485,2485,92
|
|
20231121,135100,1095131515,2485,2485,2485,2485,10
|
|
20231121,135000,1095106665,2485,2485,2485,2485,14
|
|
20231121,134900,1095071875,2480,2480,2480,2480,21
|
|
20231121,134800,1095019795,2480,2480,2480,2480,0
|
|
20231121,134700,1095019795,2480,2480,2480,2480,0
|
|
20231121,134600,1095019795,2480,2480,2480,2480,27
|
|
20231121,134500,1094952835,2480,2480,2480,2480,418
|
|
20231121,134400,1093916195,2480,2480,2480,2480,0
|
|
20231121,134300,1093916195,2480,2480,2480,2480,300
|
|
20231121,134200,1093172195,2490,2490,2490,2490,0
|
|
20231121,134100,1093172195,2490,2490,2490,2490,1
|
|
20231121,134000,1093169705,2480,2480,2480,2480,1547
|
|
20231121,133900,1089333145,2480,2480,2480,2480,0
|
|
20231121,133800,1089333145,2480,2485,2485,2480,1285
|
|
20231121,133700,1086146340,2485,2485,2485,2485,370
|
|
20231121,133600,1085226890,2485,2485,2485,2485,398
|
|
20231121,133500,1084237860,2485,2485,2485,2485,0
|
|
20231121,133400,1084237860,2485,2490,2490,2485,1355
|
|
20231121,133300,1080870680,2490,2490,2490,2490,1
|
|
20231121,133200,1080868190,2490,2490,2490,2490,132
|
|
20231121,133100,1080539510,2495,2495,2495,2495,15
|
|
20231121,133000,1080502085,2490,2490,2490,2490,70
|
|
20231121,132900,1080327785,2495,2495,2495,2495,10
|
|
20231121,132800,1080302835,2495,2495,2495,2495,2
|
|
20231121,132700,1080297845,2495,2495,2495,2495,0
|
|
20231121,132600,1080297845,2495,2495,2495,2495,0
|
|
20231121,132500,1080297845,2495,2495,2495,2495,20
|
|
20231121,132400,1080247945,2495,2495,2495,2495,0
|
|
20231121,132300,1080247945,2495,2490,2495,2490,2000
|
|
20231121,132200,1075262945,2490,2495,2495,2490,171
|
|
20231121,132100,1074836820,2495,2495,2495,2495,29
|
|
20231121,132000,1074764465,2495,2495,2495,2495,12
|
|
20231121,131900,1074734525,2500,2500,2500,2500,0
|
|
20231121,131800,1074734525,2500,2490,2500,2490,5098
|
|
20231121,131700,1062011620,2485,2485,2485,2485,27
|
|
20231121,131600,1061944525,2475,2475,2475,2475,567
|
|
20231121,131500,1060541200,2475,2485,2485,2475,2740
|
|
20231121,131400,1053737245,2485,2485,2485,2485,1
|
|
20231121,131300,1053734760,2485,2485,2485,2485,703
|
|
20231121,131200,1051987805,2485,2485,2485,2485,1
|
|
20231121,131100,1051985320,2480,2485,2485,2480,6414
|
|
20231121,131000,1036065225,2485,2485,2485,2485,300
|
|
20231121,130900,1035319725,2490,2490,2490,2485,381
|
|
20231121,130800,1034372535,2490,2490,2490,2490,50
|
|
20231121,130700,1034248035,2490,2490,2490,2490,0
|
|
20231121,130600,1034248035,2490,2490,2490,2490,0
|
|
20231121,130500,1034248035,2490,2485,2490,2485,17
|
|
20231121,130400,1034205720,2490,2495,2495,2490,450
|
|
20231121,130300,1033084220,2495,2495,2495,2495,39
|
|
20231121,130200,1032986915,2490,2490,2490,2490,431
|
|
20231121,130100,1031913725,2490,2495,2495,2490,3228
|
|
20231121,130000,1023876000,2495,2495,2495,2495,2274
|
|
20231121,125900,1018202370,2495,2500,2500,2495,419
|
|
20231121,125800,1017154970,2500,2500,2500,2500,442
|
|
20231121,125700,1016049970,2500,2500,2500,2500,532
|
|
20231121,125600,1014719970,2500,2500,2500,2500,581
|
|
20231121,125500,1013267470,2505,2505,2505,2505,0
|
|
20231121,125400,1013267470,2505,2505,2505,2505,452
|
|
20231121,125300,1012135210,2505,2490,2505,2490,4418
|
|
20231121,125200,1001092125,2490,2490,2490,2490,7
|
|
20231121,125100,1001074695,2490,2490,2490,2485,180
|
|
20231121,125000,1000626595,2485,2490,2490,2485,209
|
|
20231121,124900,1000106215,2490,2490,2490,2490,3
|
|
20231121,124800,1000098745,2490,2490,2490,2490,80
|
|
20231121,124700,999899545,2490,2490,2490,2490,3
|
|
20231121,124600,999892075,2490,2490,2490,2490,280
|
|
20231121,124500,999194875,2490,2490,2490,2490,310
|
|
20231121,124400,998422975,2490,2490,2490,2490,117
|
|
20231121,124300,998131645,2485,2485,2485,2485,2242
|
|
20231121,124200,992560275,2490,2490,2490,2490,1
|
|
20231121,124100,992557785,2490,2490,2490,2490,19
|
|
20231121,124000,992510475,2490,2485,2490,2485,278
|
|
20231121,123900,991818295,2485,2485,2485,2485,0
|
|
20231121,123800,991818295,2485,2485,2485,2485,1
|
|
20231121,123700,991815810,2485,2485,2485,2485,600
|
|
20231121,123600,990324810,2485,2490,2490,2485,67
|
|
20231121,123500,990158135,2490,2490,2490,2490,1713
|
|
20231121,123400,985892765,2490,2490,2490,2490,1029
|
|
20231121,123300,983330555,2490,2495,2495,2490,57
|
|
20231121,123200,983188580,2495,2495,2495,2495,41
|
|
20231121,123100,983086285,2495,2495,2495,2495,0
|
|
20231121,123000,983086285,2495,2495,2495,2495,2000
|
|
20231121,122900,978096285,2495,2495,2495,2495,320
|
|
20231121,122800,977297885,2495,2495,2495,2495,363
|
|
20231121,122700,976392200,2495,2495,2495,2495,82
|
|
20231121,122600,976187610,2500,2500,2500,2495,2000
|
|
20231121,122500,971197075,2500,2510,2510,2500,2975
|
|
20231121,122400,963756385,2510,2505,2510,2500,3873
|
|
20231121,122300,954068540,2505,2505,2505,2500,3471
|
|
20231121,122200,945374185,2505,2500,2505,2500,1939
|
|
20231121,122100,940526640,2505,2495,2505,2495,7896
|
|
20231121,122000,920790755,2490,2485,2490,2485,1005
|
|
20231121,121900,918289805,2490,2490,2490,2490,0
|
|
20231121,121800,918289805,2490,2490,2490,2490,0
|
|
20231121,121700,918289805,2490,2485,2490,2485,1088
|
|
20231121,121600,915583625,2495,2485,2495,2485,2
|
|
20231121,121500,915578645,2495,2495,2495,2495,30
|
|
20231121,121400,915503795,2485,2495,2495,2485,404
|
|
20231121,121300,914497350,2495,2490,2495,2490,54
|
|
20231121,121200,914362870,2490,2490,2490,2490,128
|
|
20231121,121100,914044150,2490,2495,2495,2490,2052
|
|
20231121,121000,908934410,2495,2500,2500,2495,306
|
|
20231121,120900,908170935,2500,2500,2505,2495,894
|
|
20231121,120800,905939840,2495,2505,2505,2495,3828
|
|
20231121,120700,896373875,2500,2500,2500,2500,10794
|
|
20231121,120600,869388875,2490,2495,2500,2490,5917
|
|
20231121,120500,854623885,2490,2490,2490,2490,4203
|
|
20231121,120400,844158415,2490,2490,2490,2490,140
|
|
20231121,120300,843809815,2490,2490,2490,2490,2
|
|
20231121,120200,843804835,2485,2485,2485,2485,204
|
|
20231121,120100,843297895,2485,2485,2485,2485,0
|
|
20231121,120000,843297895,2485,2485,2485,2485,0
|
|
20231121,115900,843297895,2485,2480,2485,2480,7900
|
|
20231121,115800,823672480,2485,2490,2490,2485,1327
|
|
20231121,115700,820374835,2490,2490,2490,2490,106
|
|
20231121,115600,820110895,2490,2500,2500,2490,377
|
|
20231121,115500,819171470,2490,2495,2500,2490,2770
|
|
20231121,115400,812266025,2490,2480,2495,2480,14314
|
|
20231121,115300,776619040,2480,2480,2480,2480,0
|
|
20231121,115200,776619040,2480,2480,2480,2480,43
|
|
20231121,115100,776512400,2480,2480,2480,2480,1773
|
|
20231121,115000,772115360,2480,2480,2480,2480,1168
|
|
20231121,114900,769218720,2480,2485,2485,2480,4216
|
|
20231121,114800,758745925,2485,2470,2485,2470,5066
|
|
20231121,114700,746187110,2480,2480,2480,2480,221
|
|
20231121,114600,745639030,2475,2475,2475,2475,2500
|
|
20231121,114500,739451530,2475,2475,2475,2475,100
|
|
20231121,114400,739204030,2475,2475,2475,2475,3
|
|
20231121,114300,739196605,2480,2480,2480,2480,2820
|
|
20231121,114200,732203005,2480,2475,2480,2475,3129
|
|
20231121,114100,724458645,2470,2475,2475,2470,961
|
|
20231121,114000,722083925,2470,2470,2470,2470,0
|
|
20231121,113900,722083925,2470,2475,2475,2470,93
|
|
20231121,113800,721854000,2475,2475,2475,2475,1000
|
|
20231121,113700,719379000,2475,2475,2475,2475,67
|
|
20231121,113600,719213175,2475,2470,2475,2465,679
|
|
20231121,113500,717535460,2470,2470,2470,2470,1364
|
|
20231121,113400,714166380,2465,2465,2465,2465,0
|
|
20231121,113300,714166380,2465,2465,2465,2465,130
|
|
20231121,113200,713845930,2470,2470,2470,2470,0
|
|
20231121,113100,713845930,2470,2470,2470,2470,0
|
|
20231121,113000,713845930,2470,2470,2470,2470,0
|
|
20231121,112900,713845930,2470,2470,2470,2470,622
|
|
20231121,112800,712309590,2470,2470,2470,2470,10
|
|
20231121,112700,712284890,2470,2470,2470,2470,1
|
|
20231121,112600,712282420,2470,2470,2470,2470,113
|
|
20231121,112500,712003310,2470,2470,2470,2470,0
|
|
20231121,112400,712003310,2470,2470,2470,2470,0
|
|
20231121,112300,712003310,2470,2465,2470,2465,51
|
|
20231121,112200,711877590,2465,2465,2465,2465,115
|
|
20231121,112100,711594115,2465,2465,2465,2465,0
|
|
20231121,112000,711594115,2465,2465,2465,2465,5064
|
|
20231121,111900,699111355,2465,2465,2465,2465,357
|
|
20231121,111800,698231350,2470,2470,2470,2465,375
|
|
20231121,111700,697305700,2465,2465,2465,2465,9
|
|
20231121,111600,697283515,2465,2465,2465,2465,12
|
|
20231121,111500,697253935,2470,2470,2470,2470,0
|
|
20231121,111400,697253935,2470,2470,2470,2470,3
|
|
20231121,111300,697246525,2475,2470,2475,2470,931
|
|
20231121,111200,694942350,2475,2475,2475,2475,120
|
|
20231121,111100,694645350,2475,2470,2475,2460,6535
|
|
20231121,111000,678514235,2475,2470,2475,2470,1287
|
|
20231121,110900,675335340,2470,2465,2470,2465,2688
|
|
20231121,110800,668709415,2465,2465,2465,2465,0
|
|
20231121,110700,668709415,2465,2465,2465,2465,1
|
|
20231121,110600,668706950,2460,2460,2460,2460,10
|
|
20231121,110500,668682350,2465,2465,2465,2465,3697
|
|
20231121,110400,659569245,2465,2465,2465,2465,329
|
|
20231121,110300,658758260,2465,2465,2465,2465,41
|
|
20231121,110200,658657195,2465,2460,2465,2460,2429
|
|
20231121,110100,652681605,2460,2460,2460,2460,803
|
|
20231121,110000,650706225,2460,2465,2465,2460,610
|
|
20231121,105900,649204615,2465,2465,2465,2465,1652
|
|
20231121,105800,645132435,2470,2470,2470,2470,2
|
|
20231121,105700,645127495,2470,2470,2470,2470,1300
|
|
20231121,105600,641916495,2470,2470,2470,2470,50
|
|
20231121,105500,641792995,2470,2465,2470,2465,1366
|
|
20231121,105400,638425795,2470,2470,2470,2470,2604
|
|
20231121,105300,631993915,2465,2465,2465,2465,21
|
|
20231121,105200,631942150,2465,2465,2465,2465,2390
|
|
20231121,105100,626050800,2465,2465,2465,2465,1
|
|
20231121,105000,626048335,2460,2465,2465,2460,105
|
|
20231121,104900,625789535,2465,2465,2465,2465,1301
|
|
20231121,104800,622582570,2460,2460,2460,2460,170
|
|
20231121,104700,622164370,2460,2460,2460,2460,1598
|
|
20231121,104600,618233290,2460,2460,2460,2460,259
|
|
20231121,104500,617596150,2460,2460,2460,2460,268
|
|
20231121,104400,616936870,2460,2460,2465,2460,3845
|
|
20231121,104300,607477655,2465,2465,2465,2465,0
|
|
20231121,104200,607477655,2465,2460,2465,2460,35
|
|
20231121,104100,607391410,2460,2460,2460,2460,13
|
|
20231121,104000,607359430,2465,2465,2465,2465,50
|
|
20231121,103900,607236180,2465,2465,2465,2465,0
|
|
20231121,103800,607236180,2465,2465,2465,2465,283
|
|
20231121,103700,606538585,2465,2465,2465,2465,2701
|
|
20231121,103600,599880620,2470,2470,2470,2470,0
|
|
20231121,103500,599880620,2470,2465,2470,2460,2579
|
|
20231121,103400,593523385,2460,2465,2465,2460,51
|
|
20231121,103300,593397675,2460,2460,2460,2460,0
|
|
20231121,103200,593397675,2460,2460,2460,2460,10
|
|
20231121,103100,593373075,2460,2465,2465,2460,1715
|
|
20231121,103000,589145650,2465,2460,2465,2460,6040
|
|
20231121,102900,574262350,2460,2455,2460,2450,1618
|
|
20231121,102800,570285450,2460,2455,2460,2455,3576
|
|
20231121,102700,561488610,2450,2450,2455,2450,879
|
|
20231121,102600,559334960,2450,2455,2455,2450,638
|
|
20231121,102500,557771410,2455,2455,2455,2455,0
|
|
20231121,102400,557771410,2455,2455,2455,2455,601
|
|
20231121,102300,556295955,2455,2450,2455,2450,1811
|
|
20231121,102200,551849965,2455,2455,2455,2455,383
|
|
20231121,102100,550909700,2455,2455,2455,2455,152
|
|
20231121,102000,550536540,2450,2450,2450,2450,0
|
|
20231121,101900,550536540,2450,2450,2450,2450,639
|
|
20231121,101800,548970990,2450,2450,2450,2450,20
|
|
20231121,101700,548921990,2445,2455,2455,2445,422
|
|
20231121,101600,547886080,2450,2450,2450,2450,30
|
|
20231121,101500,547812580,2445,2450,2450,2445,1809
|
|
20231121,101400,543381080,2450,2450,2450,2450,487
|
|
20231121,101300,542187930,2455,2455,2455,2455,62
|
|
20231121,101200,542035720,2455,2455,2455,2455,2775
|
|
20231121,101100,535223095,2450,2445,2450,2445,2942
|
|
20231121,101000,528016195,2445,2445,2445,2445,0
|
|
20231121,100900,528016195,2445,2435,2450,2435,3937
|
|
20231121,100800,518381230,2440,2450,2450,2410,38136
|
|
20231121,100700,425738340,2450,2460,2460,2435,16744
|
|
20231121,100600,384803860,2460,2460,2465,2460,22
|
|
20231121,100500,384749720,2460,2460,2460,2460,340
|
|
20231121,100400,383913320,2460,2460,2460,2460,1647
|
|
20231121,100300,379861700,2465,2465,2465,2465,44
|
|
20231121,100200,379753240,2465,2460,2465,2460,620
|
|
20231121,100100,378227440,2460,2460,2460,2460,26
|
|
20231121,100000,378163480,2460,2455,2460,2455,558
|
|
20231121,095900,376792910,2460,2460,2465,2460,460
|
|
20231121,095800,375661260,2460,2460,2460,2460,29
|
|
20231121,095700,375589920,2465,2465,2465,2465,9
|
|
20231121,095600,375567735,2460,2460,2465,2460,1771
|
|
20231121,095500,371209570,2465,2465,2465,2465,502
|
|
20231121,095400,369972140,2465,2465,2465,2465,1
|
|
20231121,095300,369969675,2460,2465,2465,2460,537
|
|
20231121,095200,368646835,2465,2465,2465,2465,1796
|
|
20231121,095100,364219695,2465,2465,2465,2465,1039
|
|
20231121,095000,361658560,2465,2465,2465,2465,40
|
|
20231121,094900,361559960,2465,2465,2465,2465,9
|
|
20231121,094800,361537775,2460,2465,2465,2460,1765
|
|
20231121,094700,357187055,2465,2465,2470,2465,6140
|
|
20231121,094600,342051755,2470,2465,2470,2465,2348
|
|
20231121,094500,336263890,2465,2465,2465,2465,159
|
|
20231121,094400,335871955,2470,2465,2470,2465,1073
|
|
20231121,094300,333225770,2465,2465,2465,2465,3872
|
|
20231121,094200,323681290,2460,2455,2460,2455,3405
|
|
20231121,094100,315308735,2455,2455,2455,2455,678
|
|
20231121,094000,313644245,2455,2450,2455,2450,347
|
|
20231121,093900,312792410,2455,2460,2460,2455,810
|
|
20231121,093800,310803855,2455,2455,2455,2455,1005
|
|
20231121,093700,308336580,2460,2455,2460,2455,280
|
|
20231121,093600,307647930,2455,2460,2460,2455,440
|
|
20231121,093500,306567190,2460,2460,2460,2460,447
|
|
20231121,093400,305467570,2460,2465,2465,2460,2641
|
|
20231121,093300,298970705,2465,2455,2465,2455,529
|
|
20231121,093200,297667345,2465,2465,2465,2455,5591
|
|
20231121,093100,283938490,2460,2455,2465,2455,2053
|
|
20231121,093000,278892635,2455,2460,2460,2455,2596
|
|
20231121,092900,272506575,2460,2460,2460,2455,2688
|
|
20231121,092800,265895345,2460,2460,2460,2455,9479
|
|
20231121,092700,242577030,2460,2455,2460,2455,2200
|
|
20231121,092600,237171030,2455,2460,2460,2455,585
|
|
20231121,092500,235734430,2460,2460,2460,2460,121
|
|
20231121,092400,235436770,2465,2460,2465,2460,646
|
|
20231121,092300,233847585,2450,2460,2460,2450,2033
|
|
20231121,092200,228864030,2460,2455,2465,2455,12101
|
|
20231121,092100,199076875,2450,2450,2450,2450,2499
|
|
20231121,092000,192954325,2450,2450,2450,2450,2791
|
|
20231121,091900,186116375,2450,2450,2450,2450,153
|
|
20231121,091800,185741525,2450,2450,2450,2450,3313
|
|
20231121,091700,177624675,2445,2445,2445,2445,1000
|
|
20231121,091600,175179675,2445,2445,2445,2445,30
|
|
20231121,091500,175106325,2445,2455,2455,2445,5900
|
|
20231121,091400,160651080,2455,2460,2460,2455,2565
|
|
20231121,091300,154349310,2460,2450,2460,2450,2910
|
|
20231121,091200,147213870,2445,2440,2445,2440,3070
|
|
20231121,091100,139707870,2435,2435,2435,2435,3537
|
|
20231121,091000,131095275,2435,2430,2435,2430,262
|
|
20231121,090900,130458055,2430,2435,2435,2430,800
|
|
20231121,090800,128513850,2430,2430,2435,2430,2890
|
|
20231121,090700,121488405,2430,2435,2435,2430,14806
|
|
20231121,090600,85500470,2445,2445,2445,2435,3566
|
|
20231121,090500,76799600,2445,2445,2450,2435,9656
|
|
20231121,090400,53242835,2450,2450,2455,2440,6183
|
|
20231121,090300,38120945,2450,2450,2450,2450,258
|
|
20231121,090200,37488845,2455,2455,2455,2455,1
|
|
20231121,090100,37486390,2455,2455,2455,2440,6150
|
|
20231121,090000,22459820,2450,2450,2455,2440,9170
|