606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,190300,2733311645,2910,2910,2910,2910,14046
|
|
20231120,190200,2733311645,2910,2910,2910,2910,0
|
|
20231120,190100,2733311645,2910,2910,2910,2910,0
|
|
20231120,190000,2733311645,2910,2910,2910,2910,0
|
|
20231120,185900,2733311645,2910,2910,2910,2910,0
|
|
20231120,185800,2733311645,2910,2910,2910,2910,0
|
|
20231120,185700,2733311645,2910,2910,2910,2910,0
|
|
20231120,185600,2733311645,2910,2910,2910,2910,0
|
|
20231120,185500,2733311645,2910,2910,2910,2910,0
|
|
20231120,185400,2733311645,2910,2910,2910,2910,0
|
|
20231120,185300,2733311645,2910,2910,2910,2910,0
|
|
20231120,185200,2733311645,2910,2910,2910,2910,0
|
|
20231120,185100,2733311645,2910,2910,2910,2910,0
|
|
20231120,185000,2733311645,2910,2910,2910,2910,0
|
|
20231120,184900,2733311645,2910,2910,2910,2910,0
|
|
20231120,184800,2733311645,2910,2910,2910,2910,0
|
|
20231120,184700,2733311645,2910,2910,2910,2910,0
|
|
20231120,184600,2733311645,2910,2910,2910,2910,0
|
|
20231120,184500,2733311645,2910,2910,2910,2910,0
|
|
20231120,184400,2733311645,2910,2910,2910,2910,0
|
|
20231120,184300,2733311645,2910,2910,2910,2910,0
|
|
20231120,184200,2733311645,2910,2910,2910,2910,0
|
|
20231120,184100,2733311645,2910,2910,2910,2910,0
|
|
20231120,184000,2733311645,2910,2910,2910,2910,0
|
|
20231120,183900,2733311645,2910,2910,2910,2910,0
|
|
20231120,183800,2733311645,2910,2910,2910,2910,0
|
|
20231120,183700,2733311645,2910,2910,2910,2910,0
|
|
20231120,183600,2733311645,2910,2910,2910,2910,0
|
|
20231120,183500,2733311645,2910,2910,2910,2910,0
|
|
20231120,183400,2733311645,2910,2910,2910,2910,0
|
|
20231120,183300,2733311645,2910,2910,2910,2910,14046
|
|
20231120,183200,2733311645,2910,2910,2910,2910,0
|
|
20231120,183100,2733311645,2910,2910,2910,2910,0
|
|
20231120,183000,2733311645,2910,2910,2910,2910,0
|
|
20231120,182900,2733311645,2910,2910,2910,2910,0
|
|
20231120,182800,2733311645,2910,2910,2910,2910,0
|
|
20231120,182700,2733311645,2910,2910,2910,2910,0
|
|
20231120,182600,2733311645,2910,2910,2910,2910,0
|
|
20231120,182500,2733311645,2910,2910,2910,2910,0
|
|
20231120,182400,2733311645,2910,2910,2910,2910,0
|
|
20231120,182300,2733311645,2910,2910,2910,2910,0
|
|
20231120,182200,2733311645,2910,2910,2910,2910,0
|
|
20231120,182100,2733311645,2910,2910,2910,2910,0
|
|
20231120,182000,2733311645,2910,2910,2910,2910,0
|
|
20231120,181900,2733311645,2910,2910,2910,2910,0
|
|
20231120,181800,2733311645,2910,2910,2910,2910,0
|
|
20231120,181700,2733311645,2910,2910,2910,2910,0
|
|
20231120,181600,2733311645,2910,2910,2910,2910,0
|
|
20231120,181500,2733311645,2910,2910,2910,2910,0
|
|
20231120,181400,2733311645,2910,2910,2910,2910,0
|
|
20231120,181300,2733311645,2910,2910,2910,2910,0
|
|
20231120,181200,2733311645,2910,2910,2910,2910,0
|
|
20231120,181100,2733311645,2910,2910,2910,2910,0
|
|
20231120,181000,2733311645,2910,2910,2910,2910,0
|
|
20231120,180900,2733311645,2910,2910,2910,2910,0
|
|
20231120,180800,2733311645,2910,2910,2910,2910,0
|
|
20231120,180700,2733311645,2910,2910,2910,2910,0
|
|
20231120,180600,2733311645,2910,2910,2910,2910,0
|
|
20231120,180500,2733311645,2910,2910,2910,2910,0
|
|
20231120,180400,2733311645,2910,2910,2910,2910,0
|
|
20231120,180300,2733311645,2910,2910,2910,2910,14046
|
|
20231120,180200,2733311645,2910,2910,2910,2910,0
|
|
20231120,180100,2733311645,2910,2910,2910,2910,0
|
|
20231120,180000,2733311645,2910,2910,2910,2910,0
|
|
20231120,175900,2733311645,2910,2910,2910,2910,0
|
|
20231120,175800,2733311645,2910,2910,2910,2910,0
|
|
20231120,175700,2733311645,2910,2910,2910,2910,0
|
|
20231120,175600,2733311645,2910,2910,2910,2910,0
|
|
20231120,175500,2733311645,2910,2910,2910,2910,0
|
|
20231120,175400,2733311645,2910,2910,2910,2910,0
|
|
20231120,175300,2733311645,2910,2910,2910,2910,0
|
|
20231120,175200,2733311645,2910,2910,2910,2910,0
|
|
20231120,175100,2733311645,2910,2910,2910,2910,0
|
|
20231120,175000,2733311645,2910,2910,2910,2910,0
|
|
20231120,174900,2733311645,2910,2910,2910,2910,0
|
|
20231120,174800,2733311645,2910,2910,2910,2910,0
|
|
20231120,174700,2733311645,2910,2910,2910,2910,0
|
|
20231120,174600,2733311645,2910,2910,2910,2910,0
|
|
20231120,174500,2733311645,2910,2910,2910,2910,0
|
|
20231120,174400,2733311645,2910,2910,2910,2910,0
|
|
20231120,174300,2733311645,2910,2910,2910,2910,0
|
|
20231120,174200,2733311645,2910,2910,2910,2910,0
|
|
20231120,174100,2733311645,2910,2910,2910,2910,0
|
|
20231120,174000,2733311645,2910,2910,2910,2910,0
|
|
20231120,173900,2733311645,2910,2910,2910,2910,0
|
|
20231120,173800,2733311645,2910,2910,2910,2910,0
|
|
20231120,173700,2733311645,2910,2910,2910,2910,0
|
|
20231120,173600,2733311645,2910,2910,2910,2910,0
|
|
20231120,173500,2733311645,2910,2910,2910,2910,0
|
|
20231120,173400,2733311645,2910,2910,2910,2910,0
|
|
20231120,173300,2733311645,2910,2910,2910,2910,14046
|
|
20231120,173200,2733311645,2910,2910,2910,2910,0
|
|
20231120,173100,2733311645,2910,2910,2910,2910,0
|
|
20231120,173000,2733311645,2910,2910,2910,2910,0
|
|
20231120,172900,2733311645,2910,2910,2910,2910,0
|
|
20231120,172800,2733311645,2910,2910,2910,2910,0
|
|
20231120,172700,2733311645,2910,2910,2910,2910,0
|
|
20231120,172600,2733311645,2910,2910,2910,2910,0
|
|
20231120,172500,2733311645,2910,2910,2910,2910,0
|
|
20231120,172400,2733311645,2910,2910,2910,2910,0
|
|
20231120,172300,2733311645,2910,2910,2910,2910,0
|
|
20231120,172200,2733311645,2910,2910,2910,2910,0
|
|
20231120,172100,2733311645,2910,2910,2910,2910,0
|
|
20231120,172000,2733311645,2910,2910,2910,2910,0
|
|
20231120,171900,2733311645,2910,2910,2910,2910,0
|
|
20231120,171800,2733311645,2910,2910,2910,2910,0
|
|
20231120,171700,2733311645,2910,2910,2910,2910,0
|
|
20231120,171600,2733311645,2910,2910,2910,2910,0
|
|
20231120,171500,2733311645,2910,2910,2910,2910,0
|
|
20231120,171400,2733311645,2910,2910,2910,2910,0
|
|
20231120,171300,2733311645,2910,2910,2910,2910,0
|
|
20231120,171200,2733311645,2910,2910,2910,2910,0
|
|
20231120,171100,2733311645,2910,2910,2910,2910,0
|
|
20231120,171000,2733311645,2910,2910,2910,2910,0
|
|
20231120,170900,2733311645,2910,2910,2910,2910,0
|
|
20231120,170800,2733311645,2910,2910,2910,2910,0
|
|
20231120,170700,2733311645,2910,2910,2910,2910,0
|
|
20231120,170600,2733311645,2910,2910,2910,2910,0
|
|
20231120,170500,2733311645,2910,2910,2910,2910,0
|
|
20231120,170400,2733311645,2910,2910,2910,2910,0
|
|
20231120,170300,2733311645,2910,2910,2910,2910,14046
|
|
20231120,170200,2733311645,2910,2910,2910,2910,0
|
|
20231120,170100,2733311645,2910,2910,2910,2910,0
|
|
20231120,170000,2733311645,2910,2910,2910,2910,0
|
|
20231120,165900,2733311645,2910,2910,2910,2910,0
|
|
20231120,165800,2733311645,2910,2910,2910,2910,0
|
|
20231120,165700,2733311645,2910,2910,2910,2910,0
|
|
20231120,165600,2733311645,2910,2910,2910,2910,0
|
|
20231120,165500,2733311645,2910,2910,2910,2910,0
|
|
20231120,165400,2733311645,2910,2910,2910,2910,0
|
|
20231120,165300,2733311645,2910,2910,2910,2910,0
|
|
20231120,165200,2733311645,2910,2910,2910,2910,0
|
|
20231120,165100,2733311645,2910,2910,2910,2910,0
|
|
20231120,165000,2733311645,2910,2910,2910,2910,0
|
|
20231120,164900,2733311645,2910,2910,2910,2910,0
|
|
20231120,164800,2733311645,2910,2910,2910,2910,0
|
|
20231120,164700,2733311645,2910,2910,2910,2910,0
|
|
20231120,164600,2733311645,2910,2910,2910,2910,0
|
|
20231120,164500,2733311645,2910,2910,2910,2910,0
|
|
20231120,164400,2733311645,2910,2910,2910,2910,0
|
|
20231120,164300,2733311645,2910,2910,2910,2910,0
|
|
20231120,164200,2733311645,2910,2910,2910,2910,0
|
|
20231120,164100,2733311645,2910,2910,2910,2910,0
|
|
20231120,164000,2733311645,2910,2910,2910,2910,0
|
|
20231120,163900,2733311645,2910,2910,2910,2910,0
|
|
20231120,163800,2733311645,2910,2910,2910,2910,0
|
|
20231120,163700,2733311645,2910,2910,2910,2910,0
|
|
20231120,163600,2733311645,2910,2910,2910,2910,0
|
|
20231120,163500,2733311645,2910,2910,2910,2910,0
|
|
20231120,163400,2733311645,2910,2910,2910,2910,0
|
|
20231120,163300,2733311645,2910,2910,2910,2910,14046
|
|
20231120,163200,2733311645,2910,2910,2910,2910,0
|
|
20231120,163100,2733311645,2910,2910,2910,2910,0
|
|
20231120,163000,2733311645,2910,2910,2910,2910,0
|
|
20231120,162900,2733311645,2910,2910,2910,2910,0
|
|
20231120,162800,2733311645,2910,2910,2910,2910,0
|
|
20231120,162700,2733311645,2910,2910,2910,2910,0
|
|
20231120,162600,2733311645,2910,2910,2910,2910,0
|
|
20231120,162500,2733311645,2910,2910,2910,2910,0
|
|
20231120,162400,2733311645,2910,2910,2910,2910,0
|
|
20231120,162300,2733311645,2910,2910,2910,2910,0
|
|
20231120,162200,2733311645,2910,2910,2910,2910,0
|
|
20231120,162100,2733311645,2910,2910,2910,2910,0
|
|
20231120,162000,2733311645,2910,2910,2910,2910,0
|
|
20231120,161900,2733311645,2910,2910,2910,2910,0
|
|
20231120,161800,2733311645,2910,2910,2910,2910,0
|
|
20231120,161700,2733311645,2910,2910,2910,2910,0
|
|
20231120,161600,2733311645,2910,2910,2910,2910,0
|
|
20231120,161500,2733311645,2910,2910,2910,2910,0
|
|
20231120,161400,2733311645,2910,2910,2910,2910,0
|
|
20231120,161300,2733311645,2910,2910,2910,2910,0
|
|
20231120,161200,2733311645,2910,2910,2910,2910,0
|
|
20231120,161100,2733311645,2910,2910,2910,2910,0
|
|
20231120,161000,2733311645,2910,2910,2910,2910,0
|
|
20231120,160900,2733311645,2910,2910,2910,2910,0
|
|
20231120,160800,2733311645,2910,2910,2910,2910,0
|
|
20231120,160700,2733311645,2910,2910,2910,2910,0
|
|
20231120,160600,2733311645,2910,2910,2910,2910,0
|
|
20231120,160500,2733311645,2910,2910,2910,2910,0
|
|
20231120,160400,2733311645,2910,2910,2910,2910,0
|
|
20231120,160300,2733311645,2910,2910,2910,2910,14046
|
|
20231120,160200,2733311645,2910,2910,2910,2910,0
|
|
20231120,160100,2733311645,2910,2910,2910,2910,0
|
|
20231120,160000,2733311645,2910,2910,2910,2910,0
|
|
20231120,155900,2733311645,2910,2910,2910,2910,0
|
|
20231120,155800,2733311645,2910,2910,2910,2910,0
|
|
20231120,155700,2733311645,2910,2910,2910,2910,0
|
|
20231120,155600,2733311645,2910,2910,2910,2910,0
|
|
20231120,155500,2733311645,2910,2910,2910,2910,0
|
|
20231120,155400,2733311645,2910,2910,2910,2910,0
|
|
20231120,155300,2733311645,2910,2910,2910,2910,0
|
|
20231120,155200,2733311645,2910,2910,2910,2910,0
|
|
20231120,155100,2733311645,2910,2910,2910,2910,0
|
|
20231120,155000,2733311645,2910,2910,2910,2910,0
|
|
20231120,154900,2733311645,2910,2910,2910,2910,0
|
|
20231120,154800,2733311645,2910,2910,2910,2910,0
|
|
20231120,154700,2733311645,2910,2910,2910,2910,0
|
|
20231120,154600,2733311645,2910,2910,2910,2910,0
|
|
20231120,154500,2733311645,2910,2910,2910,2910,0
|
|
20231120,154400,2733311645,2910,2910,2910,2910,0
|
|
20231120,154300,2733311645,2910,2910,2910,2910,0
|
|
20231120,154200,2733311645,2910,2910,2910,2910,0
|
|
20231120,154100,2733311645,2910,2910,2910,2910,0
|
|
20231120,154000,2733311645,2910,2910,2910,2910,0
|
|
20231120,153900,2733311645,2910,2910,2910,2910,0
|
|
20231120,153800,2733311645,2910,2910,2910,2910,0
|
|
20231120,153700,2733311645,2910,2910,2910,2910,0
|
|
20231120,153600,2733311645,2910,2910,2910,2910,0
|
|
20231120,153500,2733311645,2910,2910,2910,2910,0
|
|
20231120,153400,2733311645,2910,2910,2910,2910,0
|
|
20231120,153300,2733311645,2910,2910,2910,2910,14046
|
|
20231120,153200,2733311645,2910,2910,2910,2910,0
|
|
20231120,153100,2733311645,2910,2910,2910,2910,0
|
|
20231120,153000,2733311645,2910,2910,2910,2910,14046
|
|
20231120,152900,2692437785,2905,2905,2905,2905,0
|
|
20231120,152800,2692437785,2905,2905,2905,2905,0
|
|
20231120,152700,2692437785,2905,2905,2905,2905,0
|
|
20231120,152600,2692437785,2905,2905,2905,2905,0
|
|
20231120,152500,2692437785,2905,2905,2905,2905,0
|
|
20231120,152400,2692437785,2905,2905,2905,2905,0
|
|
20231120,152300,2692437785,2905,2905,2905,2905,0
|
|
20231120,152200,2692437785,2905,2905,2905,2905,0
|
|
20231120,152100,2692437785,2905,2905,2905,2905,0
|
|
20231120,152000,2692437785,2905,2905,2905,2905,0
|
|
20231120,151900,2692437785,2905,2905,2905,2905,880
|
|
20231120,151800,2689881385,2905,2905,2905,2900,3390
|
|
20231120,151700,2680044920,2905,2905,2905,2900,2013
|
|
20231120,151600,2674197655,2900,2900,2905,2895,1721
|
|
20231120,151500,2669206735,2900,2895,2900,2890,697
|
|
20231120,151400,2667188640,2895,2895,2900,2895,1392
|
|
20231120,151300,2663157200,2895,2890,2895,2890,1629
|
|
20231120,151200,2658445975,2895,2890,2895,2885,3093
|
|
20231120,151100,2649506045,2890,2890,2895,2885,4467
|
|
20231120,151000,2636600240,2890,2895,2895,2890,505
|
|
20231120,150900,2635138275,2895,2900,2900,2895,427
|
|
20231120,150800,2633902065,2900,2900,2900,2895,349
|
|
20231120,150700,2632891315,2900,2900,2900,2895,43
|
|
20231120,150600,2632766765,2895,2895,2900,2885,326
|
|
20231120,150500,2631825340,2900,2885,2905,2880,2134
|
|
20231120,150400,2625676325,2880,2905,2905,2880,30031
|
|
20231120,150300,2538939280,2905,2905,2905,2905,250
|
|
20231120,150200,2538213030,2905,2900,2905,2900,449
|
|
20231120,150100,2536910625,2910,2910,2910,2905,3856
|
|
20231120,150000,2525707405,2910,2910,2910,2905,744
|
|
20231120,145900,2523544365,2905,2910,2910,2905,2512
|
|
20231120,145800,2516235470,2910,2905,2910,2905,590
|
|
20231120,145700,2514520920,2910,2905,2910,2905,2338
|
|
20231120,145600,2507729025,2905,2905,2905,2905,9
|
|
20231120,145500,2507702880,2900,2905,2905,2900,1386
|
|
20231120,145400,2503683215,2900,2905,2905,2900,1445
|
|
20231120,145300,2499485540,2905,2905,2905,2900,1810
|
|
20231120,145200,2494227540,2900,2905,2905,2900,1112
|
|
20231120,145100,2491002345,2905,2905,2905,2905,409
|
|
20231120,145000,2489814200,2905,2905,2905,2905,1739
|
|
20231120,144900,2484762405,2905,2905,2905,2900,3454
|
|
20231120,144800,2474730135,2905,2905,2905,2905,1011
|
|
20231120,144700,2471793180,2905,2905,2905,2905,682
|
|
20231120,144600,2469811970,2905,2905,2905,2905,2345
|
|
20231120,144500,2462999745,2905,2900,2905,2900,4124
|
|
20231120,144400,2451040035,2900,2895,2900,2895,7
|
|
20231120,144300,2451019740,2900,2895,2900,2890,4913
|
|
20231120,144200,2436811485,2900,2900,2900,2890,1700
|
|
20231120,144100,2431890210,2895,2895,2900,2890,1927
|
|
20231120,144000,2426313880,2895,2890,2900,2890,1020
|
|
20231120,143900,2423360965,2895,2890,2895,2890,1716
|
|
20231120,143800,2418394700,2890,2895,2895,2890,314
|
|
20231120,143700,2417486740,2890,2900,2900,2890,74
|
|
20231120,143600,2417272840,2900,2895,2900,2890,1800
|
|
20231120,143500,2412055530,2895,2890,2895,2890,277
|
|
20231120,143400,2411254770,2900,2895,2900,2890,2185
|
|
20231120,143300,2404936655,2905,2905,2905,2895,2689
|
|
20231120,143200,2397151320,2905,2900,2905,2895,2803
|
|
20231120,143100,2389023675,2900,2895,2900,2895,614
|
|
20231120,143000,2387244520,2895,2895,2900,2895,768
|
|
20231120,142900,2385021120,2900,2900,2900,2895,7799
|
|
20231120,142800,2362441700,2900,2895,2900,2890,2329
|
|
20231120,142700,2355705950,2890,2890,2890,2890,183
|
|
20231120,142600,2355177080,2890,2900,2900,2890,115
|
|
20231120,142500,2354844720,2890,2890,2890,2890,415
|
|
20231120,142400,2353645370,2890,2900,2900,2890,451
|
|
20231120,142300,2352338080,2890,2890,2900,2890,170
|
|
20231120,142200,2351845480,2900,2885,2900,2885,978
|
|
20231120,142100,2349017425,2890,2900,2900,2885,878
|
|
20231120,142000,2346481405,2900,2900,2900,2890,527
|
|
20231120,141900,2344958105,2895,2890,2895,2890,698
|
|
20231120,141800,2342938570,2890,2890,2895,2890,36
|
|
20231120,141700,2342834370,2895,2895,2895,2885,750
|
|
20231120,141600,2340666830,2895,2885,2895,2880,1002
|
|
20231120,141500,2337779625,2880,2895,2900,2880,31025
|
|
20231120,141400,2248204340,2900,2900,2900,2895,2714
|
|
20231120,141300,2240345220,2900,2900,2900,2900,215
|
|
20231120,141200,2239721720,2900,2900,2900,2900,1237
|
|
20231120,141100,2236134420,2900,2900,2900,2900,721
|
|
20231120,141000,2234043520,2900,2905,2905,2900,665
|
|
20231120,140900,2232115015,2895,2900,2905,2895,246
|
|
20231120,140800,2231402785,2905,2900,2905,2900,730
|
|
20231120,140700,2229285780,2900,2900,2900,2900,17
|
|
20231120,140600,2229236480,2900,2900,2900,2900,102
|
|
20231120,140500,2228940680,2900,2900,2900,2900,2317
|
|
20231120,140400,2222221380,2905,2905,2905,2905,1
|
|
20231120,140300,2222218475,2895,2905,2905,2895,251
|
|
20231120,140200,2221491295,2905,2900,2905,2900,1994
|
|
20231120,140100,2215708680,2905,2900,2905,2900,3369
|
|
20231120,140000,2205938540,2905,2905,2905,2900,450
|
|
20231120,135900,2204633035,2905,2905,2905,2905,50
|
|
20231120,135800,2204487785,2905,2900,2905,2895,3873
|
|
20231120,135700,2193256495,2900,2900,2900,2895,162
|
|
20231120,135600,2192786700,2900,2900,2900,2900,10
|
|
20231120,135500,2192757700,2900,2900,2900,2900,68
|
|
20231120,135400,2192560500,2900,2900,2900,2895,49
|
|
20231120,135300,2192418525,2900,2900,2900,2895,349
|
|
20231120,135200,2191407830,2900,2895,2900,2895,1072
|
|
20231120,135100,2188299130,2895,2895,2895,2895,100
|
|
20231120,135000,2188009630,2895,2900,2900,2895,910
|
|
20231120,134900,2185374880,2900,2900,2900,2900,334
|
|
20231120,134800,2184406280,2900,2900,2900,2890,17
|
|
20231120,134700,2184356995,2900,2900,2900,2900,1
|
|
20231120,134600,2184354095,2890,2900,2900,2890,808
|
|
20231120,134500,2182014080,2900,2900,2900,2890,139
|
|
20231120,134400,2181611395,2895,2895,2900,2895,2474
|
|
20231120,134300,2174448110,2900,2905,2905,2895,2279
|
|
20231120,134200,2167845955,2900,2900,2905,2895,1091
|
|
20231120,134100,2164682310,2900,2900,2900,2900,301
|
|
20231120,134000,2163809410,2900,2895,2900,2895,4781
|
|
20231120,133900,2149957010,2900,2895,2900,2895,1733
|
|
20231120,133800,2144939960,2895,2895,2895,2895,1468
|
|
20231120,133700,2140690100,2895,2895,2895,2895,0
|
|
20231120,133600,2140690100,2895,2895,2895,2895,203
|
|
20231120,133500,2140102415,2895,2895,2895,2895,5056
|
|
20231120,133400,2125465295,2895,2900,2905,2895,1015
|
|
20231120,133300,2122526750,2905,2905,2905,2900,12995
|
|
20231120,133200,2084841165,2905,2900,2905,2900,612
|
|
20231120,133100,2083064965,2900,2900,2900,2900,105
|
|
20231120,133000,2082760465,2905,2905,2905,2905,6
|
|
20231120,132900,2082743035,2905,2905,2910,2905,31
|
|
20231120,132800,2082652975,2905,2905,2905,2905,1071
|
|
20231120,132700,2079541720,2910,2910,2910,2910,16
|
|
20231120,132600,2079495160,2910,2905,2910,2905,465
|
|
20231120,132500,2078144330,2910,2910,2910,2905,3527
|
|
20231120,132400,2067898260,2910,2905,2910,2905,716
|
|
20231120,132300,2065818225,2910,2910,2910,2910,98
|
|
20231120,132200,2065533045,2910,2910,2910,2910,1005
|
|
20231120,132100,2062608495,2910,2910,2910,2905,3177
|
|
20231120,132000,2053378775,2905,2910,2910,2905,358
|
|
20231120,131900,2052338260,2910,2910,2910,2905,1749
|
|
20231120,131800,2047256415,2910,2910,2910,2905,1779
|
|
20231120,131700,2042085665,2910,2905,2910,2905,25
|
|
20231120,131600,2042013035,2905,2910,2910,2905,332
|
|
20231120,131500,2041047545,2905,2910,2910,2905,713
|
|
20231120,131400,2038974780,2910,2910,2910,2910,652
|
|
20231120,131300,2037077460,2900,2910,2910,2900,3653
|
|
20231120,131200,2026468510,2910,2910,2910,2910,582
|
|
20231120,131100,2024774890,2910,2910,2910,2910,190
|
|
20231120,131000,2024221990,2910,2905,2910,2905,10159
|
|
20231120,130900,1994685050,2905,2905,2905,2905,52
|
|
20231120,130800,1994533990,2905,2905,2905,2905,0
|
|
20231120,130700,1994533990,2905,2900,2905,2900,1327
|
|
20231120,130600,1990679365,2905,2900,2905,2900,377
|
|
20231120,130500,1989586060,2905,2905,2905,2905,1
|
|
20231120,130400,1989583155,2900,2900,2900,2900,822
|
|
20231120,130300,1987199355,2905,2900,2905,2900,574
|
|
20231120,130200,1985534735,2900,2900,2905,2895,4650
|
|
20231120,130100,1972062990,2905,2900,2905,2900,43
|
|
20231120,130000,1971938280,2905,2905,2905,2895,8208
|
|
20231120,125900,1948130725,2905,2900,2905,2900,1045
|
|
20231120,125800,1945099500,2905,2905,2905,2900,432
|
|
20231120,125700,1943844590,2905,2905,2905,2900,1041
|
|
20231120,125600,1940820520,2905,2905,2905,2905,5843
|
|
20231120,125500,1923846605,2910,2910,2910,2910,51
|
|
20231120,125400,1923698195,2910,2910,2910,2910,1
|
|
20231120,125300,1923695285,2910,2910,2910,2905,4270
|
|
20231120,125200,1911269935,2905,2905,2905,2905,1276
|
|
20231120,125100,1907563155,2905,2910,2910,2905,1019
|
|
20231120,125000,1904602870,2910,2910,2910,2905,23
|
|
20231120,124900,1904535945,2910,2910,2910,2910,944
|
|
20231120,124800,1901788905,2915,2910,2915,2910,208
|
|
20231120,124700,1901182620,2915,2915,2915,2915,844
|
|
20231120,124600,1898722360,2915,2915,2915,2915,0
|
|
20231120,124500,1898722360,2915,2915,2915,2915,36
|
|
20231120,124400,1898617420,2915,2915,2915,2915,300
|
|
20231120,124300,1897742920,2915,2910,2915,2910,205
|
|
20231120,124200,1897146345,2920,2910,2920,2910,400
|
|
20231120,124100,1895981515,2910,2910,2910,2910,400
|
|
20231120,124000,1894817515,2905,2920,2920,2905,3232
|
|
20231120,123900,1885399690,2920,2920,2920,2920,1224
|
|
20231120,123800,1881825610,2915,2920,2925,2915,1890
|
|
20231120,123700,1876300730,2925,2920,2925,2920,2362
|
|
20231120,123600,1869403380,2920,2915,2920,2915,2020
|
|
20231120,123500,1863510080,2920,2920,2920,2920,108
|
|
20231120,123400,1863194720,2920,2920,2920,2915,218
|
|
20231120,123300,1862558185,2920,2920,2920,2920,50
|
|
20231120,123200,1862412185,2920,2920,2920,2915,3248
|
|
20231120,123100,1852928185,2920,2915,2920,2915,2463
|
|
20231120,123000,1845748535,2915,2910,2915,2910,618
|
|
20231120,122900,1843950150,2910,2910,2910,2910,1070
|
|
20231120,122800,1840836450,2910,2900,2910,2900,1336
|
|
20231120,122700,1836955865,2905,2905,2905,2900,520
|
|
20231120,122600,1835447305,2905,2905,2905,2905,248
|
|
20231120,122500,1834726865,2905,2900,2905,2900,1219
|
|
20231120,122400,1831191140,2905,2905,2910,2905,743
|
|
20231120,122300,1829032715,2910,2910,2910,2905,31
|
|
20231120,122200,1828942565,2910,2905,2910,2900,2307
|
|
20231120,122100,1822242815,2910,2905,2910,2905,409
|
|
20231120,122000,1821054645,2910,2905,2910,2905,101
|
|
20231120,121900,1820761235,2910,2905,2910,2900,972
|
|
20231120,121800,1817938195,2905,2905,2910,2900,872
|
|
20231120,121700,1815407530,2910,2905,2910,2905,233
|
|
20231120,121600,1814730585,2905,2900,2905,2900,981
|
|
20231120,121500,1811885595,2900,2900,2900,2900,458
|
|
20231120,121400,1810557395,2905,2905,2905,2900,581
|
|
20231120,121300,1808870335,2905,2905,2905,2905,859
|
|
20231120,121200,1806374940,2905,2905,2905,2905,616
|
|
20231120,121100,1804585460,2905,2905,2905,2905,1177
|
|
20231120,121000,1801166275,2910,2905,2910,2905,359
|
|
20231120,120900,1800122530,2905,2910,2910,2900,401
|
|
20231120,120800,1798957625,2910,2900,2910,2900,1070
|
|
20231120,120700,1795854610,2900,2900,2900,2900,565
|
|
20231120,120600,1794216110,2900,2900,2900,2900,1165
|
|
20231120,120500,1790837610,2900,2900,2900,2895,1040
|
|
20231120,120400,1787826630,2900,2900,2900,2900,212
|
|
20231120,120300,1787211830,2900,2900,2900,2895,1374
|
|
20231120,120200,1783227330,2900,2900,2900,2895,158
|
|
20231120,120100,1782769705,2900,2900,2900,2895,362
|
|
20231120,120000,1781721655,2900,2900,2900,2900,452
|
|
20231120,115900,1780410855,2900,2900,2900,2895,893
|
|
20231120,115800,1777823025,2900,2895,2900,2895,2388
|
|
20231120,115700,1770908820,2900,2900,2900,2900,203
|
|
20231120,115600,1770320120,2900,2900,2900,2895,738
|
|
20231120,115500,1768181070,2900,2900,2900,2895,186
|
|
20231120,115400,1767642570,2900,2890,2900,2885,6857
|
|
20231120,115300,1747844530,2890,2890,2890,2885,143
|
|
20231120,115200,1747431910,2890,2890,2890,2885,1079
|
|
20231120,115100,1744318040,2890,2890,2890,2890,480
|
|
20231120,115000,1742930840,2890,2895,2895,2885,6968
|
|
20231120,114900,1722798315,2895,2895,2895,2890,763
|
|
20231120,114800,1720590080,2895,2895,2895,2895,50
|
|
20231120,114700,1720445330,2895,2900,2900,2895,2692
|
|
20231120,114600,1712651920,2900,2900,2900,2895,4751
|
|
20231120,114500,1698896520,2895,2900,2900,2895,393
|
|
20231120,114400,1697756825,2900,2900,2900,2895,1193
|
|
20231120,114300,1694300130,2900,2900,2900,2895,1953
|
|
20231120,114200,1688644935,2900,2900,2900,2900,213
|
|
20231120,114100,1688027235,2900,2895,2900,2895,2439
|
|
20231120,114000,1680966165,2900,2900,2900,2895,418
|
|
20231120,113900,1679754620,2900,2905,2910,2895,3602
|
|
20231120,113800,1669310660,2910,2905,2910,2905,91
|
|
20231120,113700,1669046300,2910,2905,2910,2900,5027
|
|
20231120,113600,1654467265,2900,2910,2910,2900,13742
|
|
20231120,113500,1614568900,2910,2915,2915,2910,3865
|
|
20231120,113400,1603317490,2915,2915,2915,2915,3000
|
|
20231120,113300,1594572490,2920,2920,2920,2920,11
|
|
20231120,113200,1594540370,2915,2920,2920,2915,2543
|
|
20231120,113100,1587126775,2925,2925,2925,2925,21
|
|
20231120,113000,1587065350,2925,2925,2925,2925,1
|
|
20231120,112900,1587062425,2925,2925,2925,2925,11
|
|
20231120,112800,1587030250,2915,2925,2925,2915,5576
|
|
20231120,112700,1570747780,2925,2925,2925,2920,1328
|
|
20231120,112600,1566863390,2925,2920,2925,2920,2768
|
|
20231120,112500,1558780740,2925,2925,2925,2920,943
|
|
20231120,112400,1556027160,2925,2925,2925,2925,3719
|
|
20231120,112300,1545149085,2925,2930,2930,2925,1846
|
|
20231120,112200,1539749525,2925,2925,2925,2925,915
|
|
20231120,112100,1537073150,2930,2935,2935,2930,640
|
|
20231120,112000,1535194945,2935,2930,2935,2930,501
|
|
20231120,111900,1533727010,2935,2935,2935,2930,12
|
|
20231120,111800,1533691800,2935,2930,2935,2930,75
|
|
20231120,111700,1533472035,2930,2930,2930,2930,21
|
|
20231120,111600,1533410505,2935,2935,2935,2935,219
|
|
20231120,111500,1532767740,2935,2935,2935,2930,634
|
|
20231120,111400,1530909085,2935,2935,2935,2935,110
|
|
20231120,111300,1530586235,2935,2935,2935,2935,210
|
|
20231120,111200,1529969885,2935,2935,2935,2935,667
|
|
20231120,111100,1528012240,2935,2935,2935,2935,987
|
|
20231120,111000,1525115395,2935,2935,2935,2935,63
|
|
20231120,110900,1524930490,2935,2930,2935,2930,432
|
|
20231120,110800,1523664625,2935,2935,2935,2930,811
|
|
20231120,110700,1521286840,2935,2935,2935,2935,125
|
|
20231120,110600,1520919965,2935,2930,2935,2925,570
|
|
20231120,110500,1519249860,2930,2935,2935,2930,367
|
|
20231120,110400,1518173410,2935,2935,2935,2935,236
|
|
20231120,110300,1517480750,2935,2935,2935,2930,103
|
|
20231120,110200,1517178945,2935,2935,2940,2935,4593
|
|
20231120,110100,1503693480,2935,2930,2935,2930,308
|
|
20231120,110000,1502789530,2930,2930,2930,2930,1514
|
|
20231120,105900,1498353510,2930,2920,2930,2915,26869
|
|
20231120,105800,1419895750,2920,2910,2920,2910,14864
|
|
20231120,105700,1376534060,2920,2920,2920,2920,1017
|
|
20231120,105600,1373564420,2920,2920,2930,2915,10708
|
|
20231120,105500,1342322010,2920,2925,2925,2920,338
|
|
20231120,105400,1341335025,2920,2925,2930,2920,706
|
|
20231120,105300,1339271725,2920,2930,2930,2920,3553
|
|
20231120,105200,1328894885,2930,2930,2930,2930,410
|
|
20231120,105100,1327693585,2930,2925,2930,2925,1178
|
|
20231120,105000,1324243970,2920,2930,2930,2920,857
|
|
20231120,104900,1321734960,2920,2920,2930,2920,3311
|
|
20231120,104800,1312041840,2920,2930,2930,2920,4503
|
|
20231120,104700,1298892710,2920,2920,2920,2920,1681
|
|
20231120,104600,1293984190,2925,2925,2925,2925,1510
|
|
20231120,104500,1289567440,2930,2925,2930,2925,335
|
|
20231120,104400,1288587395,2930,2930,2935,2920,5824
|
|
20231120,104300,1271542520,2935,2935,2935,2930,225
|
|
20231120,104200,1270882645,2940,2945,2945,2930,7361
|
|
20231120,104100,1249286690,2945,2940,2945,2940,2237
|
|
20231120,104000,1242709895,2945,2945,2945,2945,785
|
|
20231120,103900,1240398070,2945,2940,2945,2940,439
|
|
20231120,103800,1239105615,2945,2945,2945,2945,0
|
|
20231120,103700,1239105615,2945,2940,2945,2940,3040
|
|
20231120,103600,1230164810,2940,2940,2945,2935,4821
|
|
20231120,103500,1215999905,2935,2935,2935,2930,2395
|
|
20231120,103400,1208974330,2935,2935,2935,2935,551
|
|
20231120,103300,1207357145,2935,2930,2935,2930,811
|
|
20231120,103200,1204979860,2930,2930,2935,2930,929
|
|
20231120,103100,1202255230,2935,2930,2935,2925,1029
|
|
20231120,103000,1199235625,2935,2930,2935,2925,2103
|
|
20231120,102900,1193073980,2935,2930,2935,2930,236
|
|
20231120,102800,1192382220,2935,2935,2935,2930,716
|
|
20231120,102700,1190283760,2935,2935,2935,2930,157
|
|
20231120,102600,1189823550,2935,2935,2935,2930,1007
|
|
20231120,102500,1186873005,2935,2940,2940,2935,718
|
|
20231120,102400,1184762090,2945,2945,2945,2930,2840
|
|
20231120,102300,1176438845,2945,2945,2945,2935,306
|
|
20231120,102200,1175540305,2950,2945,2950,2945,108
|
|
20231120,102100,1175222210,2950,2940,2950,2935,3835
|
|
20231120,102000,1163953005,2945,2940,2945,2940,492
|
|
20231120,101900,1162506520,2940,2945,2945,2940,520
|
|
20231120,101800,1160977665,2945,2945,2950,2935,1462
|
|
20231120,101700,1156675045,2950,2935,2950,2935,3152
|
|
20231120,101600,1147400020,2935,2935,2935,2930,394
|
|
20231120,101500,1146245005,2935,2935,2935,2930,547
|
|
20231120,101400,1144641255,2935,2925,2935,2925,2494
|
|
20231120,101300,1137336470,2925,2920,2930,2920,879
|
|
20231120,101200,1134769615,2925,2925,2930,2925,61
|
|
20231120,101100,1134590960,2925,2925,2930,2920,3114
|
|
20231120,101000,1125495170,2930,2930,2930,2920,2185
|
|
20231120,100900,1119107035,2930,2925,2930,2920,726
|
|
20231120,100800,1116983560,2925,2930,2935,2925,559
|
|
20231120,100700,1115348005,2935,2920,2935,2920,1728
|
|
20231120,100600,1110301520,2935,2925,2935,2920,2077
|
|
20231120,100500,1104233885,2925,2935,2935,2925,3014
|
|
20231120,100400,1095412855,2925,2940,2940,2925,211
|
|
20231120,100300,1094795000,2940,2925,2940,2925,2743
|
|
20231120,100200,1086771390,2940,2920,2940,2920,4033
|
|
20231120,100100,1074985700,2920,2920,2925,2910,9888
|
|
20231120,100000,1046147325,2930,2930,2930,2925,710
|
|
20231120,095900,1044069565,2935,2935,2935,2925,1612
|
|
20231120,095800,1039348835,2925,2945,2945,2925,11320
|
|
20231120,095700,1006182265,2945,2935,2945,2935,1159
|
|
20231120,095600,1002775870,2940,2935,2940,2935,125
|
|
20231120,095500,1002408985,2940,2945,2945,2930,802
|
|
20231120,095400,1000054255,2945,2940,2945,2930,2449
|
|
20231120,095300,992867835,2945,2955,2955,2945,729
|
|
20231120,095200,990713775,2960,2950,2960,2930,3519
|
|
20231120,095100,980329370,2930,2960,2960,2930,1283
|
|
20231120,095000,976559655,2960,2955,2960,2940,1423
|
|
20231120,094900,972354635,2940,2965,2965,2940,7657
|
|
20231120,094800,949739825,2965,2960,2965,2950,5935
|
|
20231120,094700,932178295,2960,2945,2960,2945,6155
|
|
20231120,094600,914032620,2945,2935,2945,2935,4202
|
|
20231120,094500,901693765,2935,2930,2935,2930,2009
|
|
20231120,094400,895806770,2935,2935,2935,2930,893
|
|
20231120,094300,893186065,2935,2930,2935,2930,1570
|
|
20231120,094200,888585615,2935,2930,2935,2925,3844
|
|
20231120,094100,877328220,2930,2925,2930,2920,5212
|
|
20231120,094000,862075775,2925,2920,2925,2915,531
|
|
20231120,093900,860524385,2920,2925,2925,2920,1045
|
|
20231120,093800,857467770,2915,2925,2925,2915,3546
|
|
20231120,093700,847131060,2920,2925,2925,2915,1623
|
|
20231120,093600,842389290,2925,2925,2925,2920,749
|
|
20231120,093500,840198690,2925,2920,2925,2920,2065
|
|
20231120,093400,834168885,2920,2920,2920,2920,364
|
|
20231120,093300,833106005,2920,2915,2920,2910,1700
|
|
20231120,093200,828157725,2910,2920,2920,2910,2083
|
|
20231120,093100,822078770,2920,2915,2920,2915,1508
|
|
20231120,093000,817682735,2915,2905,2920,2900,4736
|
|
20231120,092900,803897215,2905,2895,2905,2890,9615
|
|
20231120,092800,776020695,2895,2900,2900,2895,2816
|
|
20231120,092700,767867610,2900,2895,2900,2895,963
|
|
20231120,092600,765079285,2900,2900,2900,2885,1879
|
|
20231120,092500,759635730,2900,2880,2900,2880,6253
|
|
20231120,092400,741597105,2880,2885,2885,2880,3901
|
|
20231120,092300,730344390,2900,2900,2900,2885,457
|
|
20231120,092200,729024535,2860,2905,2905,2860,17495
|
|
20231120,092100,678575100,2905,2880,2905,2880,10457
|
|
20231120,092000,648329390,2880,2890,2890,2880,2629
|
|
20231120,091900,640736455,2885,2875,2885,2875,3821
|
|
20231120,091800,629722930,2875,2885,2885,2875,6596
|
|
20231120,091700,610727640,2885,2885,2885,2880,7285
|
|
20231120,091600,589731165,2880,2885,2890,2880,3680
|
|
20231120,091500,579120940,2885,2870,2885,2870,5646
|
|
20231120,091400,562895425,2870,2870,2870,2860,2476
|
|
20231120,091300,555799430,2870,2870,2870,2860,10712
|
|
20231120,091200,525116750,2875,2860,2875,2855,8338
|
|
20231120,091100,501243010,2875,2860,2880,2855,4173
|
|
20231120,091000,489299380,2860,2860,2860,2830,23776
|
|
20231120,090900,421575855,2850,2895,2895,2850,32497
|
|
20231120,090800,328354405,2895,2920,2920,2890,14535
|
|
20231120,090700,286201955,2910,2905,2920,2905,5238
|
|
20231120,090600,270952165,2920,2900,2920,2895,9993
|
|
20231120,090500,241940150,2900,2920,2920,2895,14839
|
|
20231120,090400,198905450,2920,2920,2930,2900,2920
|
|
20231120,090300,190422600,2900,2910,2920,2890,17206
|
|
20231120,090200,140426740,2920,2920,2930,2905,8015
|
|
20231120,090100,117102710,2920,2960,2960,2905,23378
|
|
20231120,090000,48533475,2980,2980,2980,2965,15280
|