607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,190400,1989646145,2885,2885,2885,2885,14766
|
|
20231121,190300,1989646145,2885,2885,2885,2885,0
|
|
20231121,190200,1989646145,2885,2885,2885,2885,0
|
|
20231121,190100,1989646145,2885,2885,2885,2885,0
|
|
20231121,190000,1989646145,2885,2885,2885,2885,0
|
|
20231121,185900,1989646145,2885,2885,2885,2885,0
|
|
20231121,185800,1989646145,2885,2885,2885,2885,0
|
|
20231121,185700,1989646145,2885,2885,2885,2885,0
|
|
20231121,185600,1989646145,2885,2885,2885,2885,0
|
|
20231121,185500,1989646145,2885,2885,2885,2885,0
|
|
20231121,185400,1989646145,2885,2885,2885,2885,0
|
|
20231121,185300,1989646145,2885,2885,2885,2885,0
|
|
20231121,185200,1989646145,2885,2885,2885,2885,0
|
|
20231121,185100,1989646145,2885,2885,2885,2885,0
|
|
20231121,185000,1989646145,2885,2885,2885,2885,0
|
|
20231121,184900,1989646145,2885,2885,2885,2885,0
|
|
20231121,184800,1989646145,2885,2885,2885,2885,0
|
|
20231121,184700,1989646145,2885,2885,2885,2885,0
|
|
20231121,184600,1989646145,2885,2885,2885,2885,0
|
|
20231121,184500,1989646145,2885,2885,2885,2885,0
|
|
20231121,184400,1989646145,2885,2885,2885,2885,0
|
|
20231121,184300,1989646145,2885,2885,2885,2885,0
|
|
20231121,184200,1989646145,2885,2885,2885,2885,0
|
|
20231121,184100,1989646145,2885,2885,2885,2885,0
|
|
20231121,184000,1989646145,2885,2885,2885,2885,0
|
|
20231121,183900,1989646145,2885,2885,2885,2885,0
|
|
20231121,183800,1989646145,2885,2885,2885,2885,0
|
|
20231121,183700,1989646145,2885,2885,2885,2885,0
|
|
20231121,183600,1989646145,2885,2885,2885,2885,0
|
|
20231121,183500,1989646145,2885,2885,2885,2885,0
|
|
20231121,183400,1989646145,2885,2885,2885,2885,14766
|
|
20231121,183300,1989646145,2885,2885,2885,2885,0
|
|
20231121,183200,1989646145,2885,2885,2885,2885,0
|
|
20231121,183100,1989646145,2885,2885,2885,2885,0
|
|
20231121,183000,1989646145,2885,2885,2885,2885,0
|
|
20231121,182900,1989646145,2885,2885,2885,2885,0
|
|
20231121,182800,1989646145,2885,2885,2885,2885,0
|
|
20231121,182700,1989646145,2885,2885,2885,2885,0
|
|
20231121,182600,1989646145,2885,2885,2885,2885,0
|
|
20231121,182500,1989646145,2885,2885,2885,2885,0
|
|
20231121,182400,1989646145,2885,2885,2885,2885,0
|
|
20231121,182300,1989646145,2885,2885,2885,2885,0
|
|
20231121,182200,1989646145,2885,2885,2885,2885,0
|
|
20231121,182100,1989646145,2885,2885,2885,2885,0
|
|
20231121,182000,1989646145,2885,2885,2885,2885,0
|
|
20231121,181900,1989646145,2885,2885,2885,2885,0
|
|
20231121,181800,1989646145,2885,2885,2885,2885,0
|
|
20231121,181700,1989646145,2885,2885,2885,2885,0
|
|
20231121,181600,1989646145,2885,2885,2885,2885,0
|
|
20231121,181500,1989646145,2885,2885,2885,2885,0
|
|
20231121,181400,1989646145,2885,2885,2885,2885,0
|
|
20231121,181300,1989646145,2885,2885,2885,2885,0
|
|
20231121,181200,1989646145,2885,2885,2885,2885,0
|
|
20231121,181100,1989646145,2885,2885,2885,2885,0
|
|
20231121,181000,1989646145,2885,2885,2885,2885,0
|
|
20231121,180900,1989646145,2885,2885,2885,2885,0
|
|
20231121,180800,1989646145,2885,2885,2885,2885,0
|
|
20231121,180700,1989646145,2885,2885,2885,2885,0
|
|
20231121,180600,1989646145,2885,2885,2885,2885,0
|
|
20231121,180500,1989646145,2885,2885,2885,2885,0
|
|
20231121,180400,1989646145,2885,2885,2885,2885,14766
|
|
20231121,180300,1989646145,2885,2885,2885,2885,0
|
|
20231121,180200,1989646145,2885,2885,2885,2885,0
|
|
20231121,180100,1989646145,2885,2885,2885,2885,0
|
|
20231121,180000,1989646145,2885,2885,2885,2885,0
|
|
20231121,175900,1989646145,2885,2885,2885,2885,0
|
|
20231121,175800,1989646145,2885,2885,2885,2885,0
|
|
20231121,175700,1989646145,2885,2885,2885,2885,0
|
|
20231121,175600,1989646145,2885,2885,2885,2885,0
|
|
20231121,175500,1989646145,2885,2885,2885,2885,0
|
|
20231121,175400,1989646145,2885,2885,2885,2885,0
|
|
20231121,175300,1989646145,2885,2885,2885,2885,0
|
|
20231121,175200,1989646145,2885,2885,2885,2885,0
|
|
20231121,175100,1989646145,2885,2885,2885,2885,0
|
|
20231121,175000,1989646145,2885,2885,2885,2885,0
|
|
20231121,174900,1989646145,2885,2885,2885,2885,0
|
|
20231121,174800,1989646145,2885,2885,2885,2885,0
|
|
20231121,174700,1989646145,2885,2885,2885,2885,0
|
|
20231121,174600,1989646145,2885,2885,2885,2885,0
|
|
20231121,174500,1989646145,2885,2885,2885,2885,0
|
|
20231121,174400,1989646145,2885,2885,2885,2885,0
|
|
20231121,174300,1989646145,2885,2885,2885,2885,0
|
|
20231121,174200,1989646145,2885,2885,2885,2885,0
|
|
20231121,174100,1989646145,2885,2885,2885,2885,0
|
|
20231121,174000,1989646145,2885,2885,2885,2885,0
|
|
20231121,173900,1989646145,2885,2885,2885,2885,0
|
|
20231121,173800,1989646145,2885,2885,2885,2885,0
|
|
20231121,173700,1989646145,2885,2885,2885,2885,0
|
|
20231121,173600,1989646145,2885,2885,2885,2885,0
|
|
20231121,173500,1989646145,2885,2885,2885,2885,0
|
|
20231121,173400,1989646145,2885,2885,2885,2885,14766
|
|
20231121,173300,1989646145,2885,2885,2885,2885,0
|
|
20231121,173200,1989646145,2885,2885,2885,2885,0
|
|
20231121,173100,1989646145,2885,2885,2885,2885,0
|
|
20231121,173000,1989646145,2885,2885,2885,2885,0
|
|
20231121,172900,1989646145,2885,2885,2885,2885,0
|
|
20231121,172800,1989646145,2885,2885,2885,2885,0
|
|
20231121,172700,1989646145,2885,2885,2885,2885,0
|
|
20231121,172600,1989646145,2885,2885,2885,2885,0
|
|
20231121,172500,1989646145,2885,2885,2885,2885,0
|
|
20231121,172400,1989646145,2885,2885,2885,2885,0
|
|
20231121,172300,1989646145,2885,2885,2885,2885,0
|
|
20231121,172200,1989646145,2885,2885,2885,2885,0
|
|
20231121,172100,1989646145,2885,2885,2885,2885,0
|
|
20231121,172000,1989646145,2885,2885,2885,2885,0
|
|
20231121,171900,1989646145,2885,2885,2885,2885,0
|
|
20231121,171800,1989646145,2885,2885,2885,2885,0
|
|
20231121,171700,1989646145,2885,2885,2885,2885,0
|
|
20231121,171600,1989646145,2885,2885,2885,2885,0
|
|
20231121,171500,1989646145,2885,2885,2885,2885,0
|
|
20231121,171400,1989646145,2885,2885,2885,2885,0
|
|
20231121,171300,1989646145,2885,2885,2885,2885,0
|
|
20231121,171200,1989646145,2885,2885,2885,2885,0
|
|
20231121,171100,1989646145,2885,2885,2885,2885,0
|
|
20231121,171000,1989646145,2885,2885,2885,2885,0
|
|
20231121,170900,1989646145,2885,2885,2885,2885,0
|
|
20231121,170800,1989646145,2885,2885,2885,2885,0
|
|
20231121,170700,1989646145,2885,2885,2885,2885,0
|
|
20231121,170600,1989646145,2885,2885,2885,2885,0
|
|
20231121,170500,1989646145,2885,2885,2885,2885,0
|
|
20231121,170400,1989646145,2885,2885,2885,2885,14766
|
|
20231121,170300,1989646145,2885,2885,2885,2885,0
|
|
20231121,170200,1989646145,2885,2885,2885,2885,0
|
|
20231121,170100,1989646145,2885,2885,2885,2885,0
|
|
20231121,170000,1989646145,2885,2885,2885,2885,0
|
|
20231121,165900,1989646145,2885,2885,2885,2885,0
|
|
20231121,165800,1989646145,2885,2885,2885,2885,0
|
|
20231121,165700,1989646145,2885,2885,2885,2885,0
|
|
20231121,165600,1989646145,2885,2885,2885,2885,0
|
|
20231121,165500,1989646145,2885,2885,2885,2885,0
|
|
20231121,165400,1989646145,2885,2885,2885,2885,0
|
|
20231121,165300,1989646145,2885,2885,2885,2885,0
|
|
20231121,165200,1989646145,2885,2885,2885,2885,0
|
|
20231121,165100,1989646145,2885,2885,2885,2885,0
|
|
20231121,165000,1989646145,2885,2885,2885,2885,0
|
|
20231121,164900,1989646145,2885,2885,2885,2885,0
|
|
20231121,164800,1989646145,2885,2885,2885,2885,0
|
|
20231121,164700,1989646145,2885,2885,2885,2885,0
|
|
20231121,164600,1989646145,2885,2885,2885,2885,0
|
|
20231121,164500,1989646145,2885,2885,2885,2885,0
|
|
20231121,164400,1989646145,2885,2885,2885,2885,0
|
|
20231121,164300,1989646145,2885,2885,2885,2885,0
|
|
20231121,164200,1989646145,2885,2885,2885,2885,0
|
|
20231121,164100,1989646145,2885,2885,2885,2885,0
|
|
20231121,164000,1989646145,2885,2885,2885,2885,0
|
|
20231121,163900,1989646145,2885,2885,2885,2885,0
|
|
20231121,163800,1989646145,2885,2885,2885,2885,0
|
|
20231121,163700,1989646145,2885,2885,2885,2885,0
|
|
20231121,163600,1989646145,2885,2885,2885,2885,0
|
|
20231121,163500,1989646145,2885,2885,2885,2885,0
|
|
20231121,163400,1989646145,2885,2885,2885,2885,14766
|
|
20231121,163300,1989646145,2885,2885,2885,2885,0
|
|
20231121,163200,1989646145,2885,2885,2885,2885,0
|
|
20231121,163100,1989646145,2885,2885,2885,2885,0
|
|
20231121,163000,1989646145,2885,2885,2885,2885,0
|
|
20231121,162900,1989646145,2885,2885,2885,2885,0
|
|
20231121,162800,1989646145,2885,2885,2885,2885,0
|
|
20231121,162700,1989646145,2885,2885,2885,2885,0
|
|
20231121,162600,1989646145,2885,2885,2885,2885,0
|
|
20231121,162500,1989646145,2885,2885,2885,2885,0
|
|
20231121,162400,1989646145,2885,2885,2885,2885,0
|
|
20231121,162300,1989646145,2885,2885,2885,2885,0
|
|
20231121,162200,1989646145,2885,2885,2885,2885,0
|
|
20231121,162100,1989646145,2885,2885,2885,2885,0
|
|
20231121,162000,1989646145,2885,2885,2885,2885,0
|
|
20231121,161900,1989646145,2885,2885,2885,2885,0
|
|
20231121,161800,1989646145,2885,2885,2885,2885,0
|
|
20231121,161700,1989646145,2885,2885,2885,2885,0
|
|
20231121,161600,1989646145,2885,2885,2885,2885,0
|
|
20231121,161500,1989646145,2885,2885,2885,2885,0
|
|
20231121,161400,1989646145,2885,2885,2885,2885,0
|
|
20231121,161300,1989646145,2885,2885,2885,2885,0
|
|
20231121,161200,1989646145,2885,2885,2885,2885,0
|
|
20231121,161100,1989646145,2885,2885,2885,2885,0
|
|
20231121,161000,1989646145,2885,2885,2885,2885,0
|
|
20231121,160900,1989646145,2885,2885,2885,2885,0
|
|
20231121,160800,1989646145,2885,2885,2885,2885,0
|
|
20231121,160700,1989646145,2885,2885,2885,2885,0
|
|
20231121,160600,1989646145,2885,2885,2885,2885,0
|
|
20231121,160500,1989646145,2885,2885,2885,2885,0
|
|
20231121,160400,1989646145,2885,2885,2885,2885,14766
|
|
20231121,160300,1989646145,2885,2885,2885,2885,0
|
|
20231121,160200,1989646145,2885,2885,2885,2885,0
|
|
20231121,160100,1989646145,2885,2885,2885,2885,0
|
|
20231121,160000,1989646145,2885,2885,2885,2885,0
|
|
20231121,155900,1989646145,2885,2885,2885,2885,0
|
|
20231121,155800,1989646145,2885,2885,2885,2885,0
|
|
20231121,155700,1989646145,2885,2885,2885,2885,0
|
|
20231121,155600,1989646145,2885,2885,2885,2885,0
|
|
20231121,155500,1989646145,2885,2885,2885,2885,0
|
|
20231121,155400,1989646145,2885,2885,2885,2885,0
|
|
20231121,155300,1989646145,2885,2885,2885,2885,0
|
|
20231121,155200,1989646145,2885,2885,2885,2885,0
|
|
20231121,155100,1989646145,2885,2885,2885,2885,0
|
|
20231121,155000,1989646145,2885,2885,2885,2885,0
|
|
20231121,154900,1989646145,2885,2885,2885,2885,0
|
|
20231121,154800,1989646145,2885,2885,2885,2885,0
|
|
20231121,154700,1989646145,2885,2885,2885,2885,0
|
|
20231121,154600,1989646145,2885,2885,2885,2885,0
|
|
20231121,154500,1989646145,2885,2885,2885,2885,0
|
|
20231121,154400,1989646145,2885,2885,2885,2885,0
|
|
20231121,154300,1989646145,2885,2885,2885,2885,0
|
|
20231121,154200,1989646145,2885,2885,2885,2885,0
|
|
20231121,154100,1989646145,2885,2885,2885,2885,0
|
|
20231121,154000,1989646145,2885,2885,2885,2885,0
|
|
20231121,153900,1989646145,2885,2885,2885,2885,0
|
|
20231121,153800,1989646145,2885,2885,2885,2885,0
|
|
20231121,153700,1989646145,2885,2885,2885,2885,0
|
|
20231121,153600,1989646145,2885,2885,2885,2885,0
|
|
20231121,153500,1989646145,2885,2885,2885,2885,0
|
|
20231121,153400,1989646145,2885,2885,2885,2885,14766
|
|
20231121,153300,1989646145,2885,2885,2885,2885,0
|
|
20231121,153200,1989646145,2885,2885,2885,2885,0
|
|
20231121,153100,1989646145,2885,2885,2885,2885,0
|
|
20231121,153000,1989646145,2885,2885,2885,2885,14766
|
|
20231121,152900,1947046235,2880,2880,2880,2880,0
|
|
20231121,152800,1947046235,2880,2880,2880,2880,0
|
|
20231121,152700,1947046235,2880,2880,2880,2880,0
|
|
20231121,152600,1947046235,2880,2880,2880,2880,0
|
|
20231121,152500,1947046235,2880,2880,2880,2880,0
|
|
20231121,152400,1947046235,2880,2880,2880,2880,0
|
|
20231121,152300,1947046235,2880,2880,2880,2880,0
|
|
20231121,152200,1947046235,2880,2880,2880,2880,0
|
|
20231121,152100,1947046235,2880,2880,2880,2880,0
|
|
20231121,152000,1947046235,2880,2880,2880,2880,0
|
|
20231121,151900,1947046235,2880,2875,2880,2875,1196
|
|
20231121,151800,1943602365,2875,2875,2875,2875,253
|
|
20231121,151700,1942874990,2880,2875,2880,2875,1500
|
|
20231121,151600,1938561410,2875,2875,2875,2870,344
|
|
20231121,151500,1937572550,2875,2875,2875,2875,30
|
|
20231121,151400,1937486300,2875,2870,2875,2870,415
|
|
20231121,151300,1936294225,2870,2870,2870,2870,70
|
|
20231121,151200,1936093325,2870,2870,2870,2870,1323
|
|
20231121,151100,1932296315,2865,2870,2870,2865,562
|
|
20231121,151000,1930685625,2870,2865,2870,2865,1475
|
|
20231121,150900,1926452825,2865,2865,2865,2865,4301
|
|
20231121,150800,1914130460,2865,2870,2870,2865,240
|
|
20231121,150700,1913442760,2870,2870,2870,2865,530
|
|
20231121,150600,1911923290,2870,2870,2870,2865,1122
|
|
20231121,150500,1908708725,2870,2870,2870,2870,329
|
|
20231121,150400,1907764495,2870,2865,2870,2865,374
|
|
20231121,150300,1906691135,2865,2870,2870,2865,820
|
|
20231121,150200,1904341755,2865,2865,2865,2865,200
|
|
20231121,150100,1903768755,2870,2870,2870,2860,2104
|
|
20231121,150000,1897741685,2870,2870,2870,2870,0
|
|
20231121,145900,1897741685,2870,2865,2870,2865,589
|
|
20231121,145800,1896052755,2870,2870,2870,2870,105
|
|
20231121,145700,1895751405,2875,2875,2875,2865,2676
|
|
20231121,145600,1888077905,2875,2870,2875,2870,488
|
|
20231121,145500,1886674910,2875,2875,2875,2875,202
|
|
20231121,145400,1886094160,2865,2870,2875,2865,837
|
|
20231121,145300,1883693620,2870,2870,2870,2870,1100
|
|
20231121,145200,1880536620,2860,2860,2860,2860,184
|
|
20231121,145100,1880010380,2880,2880,2880,2860,15302
|
|
20231121,145000,1836215230,2870,2875,2875,2870,277
|
|
20231121,144900,1835418910,2880,2880,2880,2880,42
|
|
20231121,144800,1835297950,2880,2875,2880,2875,322
|
|
20231121,144700,1834370600,2875,2880,2880,2875,105
|
|
20231121,144600,1834068700,2880,2880,2880,2880,2
|
|
20231121,144500,1834062940,2880,2875,2880,2875,119
|
|
20231121,144400,1833720810,2880,2880,2880,2880,7
|
|
20231121,144300,1833700650,2875,2880,2880,2875,2960
|
|
20231121,144200,1825176855,2875,2875,2880,2875,121
|
|
20231121,144100,1824828975,2880,2880,2880,2880,0
|
|
20231121,144000,1824828975,2880,2870,2880,2870,1389
|
|
20231121,143900,1820841945,2875,2870,2875,2870,310
|
|
20231121,143800,1819952065,2875,2875,2875,2870,91
|
|
20231121,143700,1819690690,2875,2875,2875,2870,401
|
|
20231121,143600,1818537925,2880,2880,2880,2880,124
|
|
20231121,143500,1818180805,2880,2875,2880,2875,123
|
|
20231121,143400,1817827175,2875,2870,2875,2870,2121
|
|
20231121,143300,1811736800,2875,2875,2875,2875,10
|
|
20231121,143200,1811708050,2875,2875,2875,2875,1500
|
|
20231121,143100,1807395550,2875,2880,2880,2875,24
|
|
20231121,143000,1807326490,2875,2875,2875,2875,704
|
|
20231121,142900,1805302490,2875,2875,2875,2870,540
|
|
20231121,142800,1803750990,2875,2875,2875,2875,51
|
|
20231121,142700,1803604365,2875,2875,2875,2870,223
|
|
20231121,142600,1802964240,2875,2875,2875,2875,285
|
|
20231121,142500,1802144865,2875,2875,2875,2870,364
|
|
20231121,142400,1801099365,2875,2875,2875,2875,303
|
|
20231121,142300,1800228240,2875,2875,2875,2875,0
|
|
20231121,142200,1800228240,2875,2875,2875,2875,202
|
|
20231121,142100,1799647490,2875,2875,2875,2875,5
|
|
20231121,142000,1799633115,2875,2870,2875,2870,622
|
|
20231121,141900,1797847900,2875,2875,2875,2875,41
|
|
20231121,141800,1797730025,2875,2880,2880,2870,237
|
|
20231121,141700,1797047515,2880,2875,2880,2860,9079
|
|
20231121,141600,1771038500,2880,2875,2880,2875,221
|
|
20231121,141500,1770403120,2870,2875,2875,2870,1515
|
|
20231121,141400,1766047520,2875,2875,2875,2875,0
|
|
20231121,141300,1766047520,2875,2875,2875,2865,4437
|
|
20231121,141200,1753327750,2875,2870,2875,2870,101
|
|
20231121,141100,1753037875,2875,2870,2875,2870,669
|
|
20231121,141000,1751117500,2875,2875,2875,2875,9
|
|
20231121,140900,1751091625,2870,2880,2880,2870,88
|
|
20231121,140800,1750839045,2870,2870,2880,2870,455
|
|
20231121,140700,1749531115,2880,2880,2880,2875,5
|
|
20231121,140600,1749516730,2875,2875,2875,2875,515
|
|
20231121,140500,1748036105,2875,2875,2875,2875,22
|
|
20231121,140400,1747972855,2870,2870,2870,2870,350
|
|
20231121,140300,1746968355,2880,2880,2880,2880,267
|
|
20231121,140200,1746199395,2880,2880,2880,2880,30
|
|
20231121,140100,1746112995,2865,2865,2865,2865,1588
|
|
20231121,140000,1741563375,2865,2880,2880,2865,3672
|
|
20231121,135900,1731040195,2880,2870,2880,2870,2875
|
|
20231121,135800,1722788935,2870,2870,2870,2870,117
|
|
20231121,135700,1722453145,2870,2875,2875,2870,1002
|
|
20231121,135600,1719576215,2875,2875,2880,2870,9475
|
|
20231121,135500,1692376220,2880,2880,2880,2880,512
|
|
20231121,135400,1690901660,2880,2875,2885,2875,201
|
|
20231121,135300,1690323275,2875,2875,2875,2875,0
|
|
20231121,135200,1690323275,2875,2880,2880,2875,4100
|
|
20231121,135100,1678535285,2880,2880,2880,2880,10
|
|
20231121,135000,1678506485,2880,2880,2880,2880,30
|
|
20231121,134900,1678420085,2880,2880,2880,2880,0
|
|
20231121,134800,1678420085,2880,2885,2885,2880,810
|
|
20231121,134700,1676087235,2885,2885,2885,2885,410
|
|
20231121,134600,1674904385,2885,2880,2885,2880,11
|
|
20231121,134500,1674872700,2880,2880,2880,2880,1440
|
|
20231121,134400,1670725500,2885,2885,2885,2885,358
|
|
20231121,134300,1669692670,2885,2880,2885,2875,379
|
|
20231121,134200,1668600900,2880,2885,2885,2880,1324
|
|
20231121,134100,1664787765,2880,2885,2885,2880,1660
|
|
20231121,134000,1660006920,2885,2885,2885,2885,110
|
|
20231121,133900,1659689570,2885,2885,2885,2880,5052
|
|
20231121,133800,1645139620,2885,2885,2885,2880,884
|
|
20231121,133700,1642591375,2880,2885,2885,2880,3062
|
|
20231121,133600,1633771335,2885,2890,2890,2885,9663
|
|
20231121,133500,1605892830,2890,2890,2890,2885,38
|
|
20231121,133400,1605783110,2885,2885,2885,2885,119
|
|
20231121,133300,1605439795,2885,2885,2885,2885,533
|
|
20231121,133200,1603902090,2890,2890,2890,2890,14
|
|
20231121,133100,1603861630,2890,2885,2890,2885,230
|
|
20231121,133000,1603198020,2890,2885,2890,2885,41
|
|
20231121,132900,1603079730,2885,2885,2885,2885,1000
|
|
20231121,132800,1600194730,2885,2890,2890,2885,210
|
|
20231121,132700,1599587860,2890,2890,2890,2890,100
|
|
20231121,132600,1599298860,2890,2890,2890,2890,105
|
|
20231121,132500,1598995410,2890,2895,2895,2890,1799
|
|
20231121,132400,1593796050,2895,2895,2895,2895,185
|
|
20231121,132300,1593260475,2895,2895,2895,2895,50
|
|
20231121,132200,1593115725,2895,2895,2895,2895,617
|
|
20231121,132100,1591329510,2890,2895,2895,2890,74
|
|
20231121,132000,1591115300,2895,2895,2895,2895,500
|
|
20231121,131900,1589667800,2895,2890,2895,2890,1011
|
|
20231121,131800,1586741005,2890,2890,2890,2890,0
|
|
20231121,131700,1586741005,2890,2890,2895,2890,639
|
|
20231121,131600,1584892230,2895,2890,2895,2890,304
|
|
20231121,131500,1584012155,2890,2890,2890,2890,4
|
|
20231121,131400,1584000595,2890,2890,2890,2890,6
|
|
20231121,131300,1583983255,2895,2890,2895,2890,2348
|
|
20231121,131200,1577197530,2890,2890,2890,2890,300
|
|
20231121,131100,1576330530,2895,2895,2895,2895,50
|
|
20231121,131000,1576185780,2895,2895,2895,2895,0
|
|
20231121,130900,1576185780,2895,2890,2895,2890,310
|
|
20231121,130800,1575288380,2890,2890,2890,2890,100
|
|
20231121,130700,1574999380,2895,2890,2895,2890,247
|
|
20231121,130600,1574284320,2890,2890,2890,2890,1
|
|
20231121,130500,1574281430,2895,2895,2895,2895,196
|
|
20231121,130400,1573714010,2900,2900,2900,2900,971
|
|
20231121,130300,1570898110,2900,2895,2900,2895,318
|
|
20231121,130200,1569977460,2895,2895,2895,2895,301
|
|
20231121,130100,1569106065,2895,2895,2895,2895,397
|
|
20231121,130000,1567956750,2895,2895,2895,2895,1
|
|
20231121,125900,1567953855,2895,2895,2895,2895,0
|
|
20231121,125800,1567953855,2895,2890,2895,2890,851
|
|
20231121,125700,1565492900,2895,2900,2900,2895,1050
|
|
20231121,125600,1562448150,2900,2895,2900,2885,890
|
|
20231121,125500,1559876025,2895,2895,2900,2895,287
|
|
20231121,125400,1559044910,2895,2895,2895,2895,1201
|
|
20231121,125300,1555568015,2890,2890,2890,2890,0
|
|
20231121,125200,1555568015,2890,2890,2890,2890,3856
|
|
20231121,125100,1544424175,2890,2890,2890,2890,1
|
|
20231121,125000,1544421285,2890,2890,2890,2890,100
|
|
20231121,124900,1544132285,2890,2895,2895,2890,11
|
|
20231121,124800,1544100445,2895,2895,2895,2895,200
|
|
20231121,124700,1543521445,2890,2895,2900,2890,4079
|
|
20231121,124600,1531729475,2895,2895,2895,2895,132
|
|
20231121,124500,1531347335,2890,2890,2890,2890,364
|
|
20231121,124400,1530295375,2890,2900,2900,2890,438
|
|
20231121,124300,1529029535,2900,2895,2900,2895,705
|
|
20231121,124200,1526987540,2885,2895,2895,2885,208
|
|
20231121,124100,1526386765,2895,2895,2895,2895,207
|
|
20231121,124000,1525787500,2895,2895,2895,2895,933
|
|
20231121,123900,1523086465,2895,2895,2895,2895,15
|
|
20231121,123800,1523043040,2895,2900,2900,2895,255
|
|
20231121,123700,1522303810,2895,2895,2895,2890,6515
|
|
20231121,123600,1503445895,2895,2895,2895,2895,50
|
|
20231121,123500,1503301145,2895,2895,2895,2895,100
|
|
20231121,123400,1503011645,2895,2895,2895,2895,37
|
|
20231121,123300,1502904530,2895,2895,2895,2890,643
|
|
20231121,123200,1501045930,2895,2890,2895,2890,601
|
|
20231121,123100,1499309035,2890,2890,2890,2890,105
|
|
20231121,123000,1499005585,2890,2890,2890,2885,211
|
|
20231121,122900,1498396795,2890,2890,2890,2885,483
|
|
20231121,122800,1497001080,2895,2895,2895,2895,1
|
|
20231121,122700,1496998185,2890,2895,2895,2890,355
|
|
20231121,122600,1495971555,2890,2895,2895,2890,1393
|
|
20231121,122500,1491941590,2895,2885,2895,2885,226
|
|
20231121,122400,1491289520,2895,2895,2895,2895,20
|
|
20231121,122300,1491231620,2895,2890,2895,2885,536
|
|
20231121,122200,1489680910,2895,2890,2895,2890,255
|
|
20231121,122100,1488943940,2895,2890,2895,2890,702
|
|
20231121,122000,1486915150,2895,2890,2895,2885,1764
|
|
20231121,121900,1481817235,2890,2885,2890,2885,2052
|
|
20231121,121800,1475891955,2885,2885,2885,2885,253
|
|
20231121,121700,1475162050,2885,2885,2885,2885,520
|
|
20231121,121600,1473661850,2885,2885,2885,2885,199
|
|
20231121,121500,1473087735,2890,2880,2890,2880,105
|
|
20231121,121400,1472784325,2890,2890,2890,2890,1
|
|
20231121,121300,1472781435,2890,2890,2890,2885,1302
|
|
20231121,121200,1469019155,2890,2890,2890,2890,1
|
|
20231121,121100,1469016265,2890,2890,2890,2890,0
|
|
20231121,121000,1469016265,2890,2890,2895,2885,485
|
|
20231121,120900,1467615665,2895,2890,2895,2890,1348
|
|
20231121,120800,1463718315,2880,2890,2890,2880,640
|
|
20231121,120700,1461869015,2890,2890,2890,2890,1000
|
|
20231121,120600,1458979015,2880,2885,2890,2880,80
|
|
20231121,120500,1458748550,2890,2880,2890,2880,583
|
|
20231121,120400,1457067680,2885,2885,2885,2885,100
|
|
20231121,120300,1456779180,2890,2890,2890,2890,0
|
|
20231121,120200,1456779180,2890,2890,2890,2890,172
|
|
20231121,120100,1456282100,2880,2890,2890,2880,147
|
|
20231121,120000,1455857740,2890,2880,2890,2880,1709
|
|
20231121,115900,1450933500,2880,2885,2885,2880,395
|
|
20231121,115800,1449795150,2885,2885,2885,2885,561
|
|
20231121,115700,1448176665,2885,2890,2890,2885,1407
|
|
20231121,115600,1444116235,2890,2890,2895,2890,2204
|
|
20231121,115500,1437746670,2890,2890,2890,2890,9
|
|
20231121,115400,1437720660,2890,2885,2890,2885,2
|
|
20231121,115300,1437714885,2890,2895,2895,2890,293
|
|
20231121,115200,1436866655,2895,2885,2895,2885,143
|
|
20231121,115100,1436454090,2895,2895,2895,2885,302
|
|
20231121,115000,1435582800,2890,2890,2895,2890,658
|
|
20231121,114900,1433680265,2895,2895,2895,2885,364
|
|
20231121,114800,1432626575,2885,2890,2895,2885,266
|
|
20231121,114700,1431858135,2885,2890,2890,2885,397
|
|
20231121,114600,1430711055,2890,2890,2890,2890,918
|
|
20231121,114500,1428058035,2890,2890,2890,2890,2108
|
|
20231121,114400,1421965915,2890,2890,2890,2890,1373
|
|
20231121,114300,1417997945,2890,2880,2890,2880,172
|
|
20231121,114200,1417501980,2890,2885,2890,2885,305
|
|
20231121,114100,1416621205,2885,2885,2890,2885,685
|
|
20231121,114000,1414644975,2890,2890,2890,2890,311
|
|
20231121,113900,1413746185,2890,2885,2890,2885,94
|
|
20231121,113800,1413474795,2885,2890,2890,2885,1391
|
|
20231121,113700,1409461510,2890,2885,2890,2885,407
|
|
20231121,113600,1408285430,2890,2890,2890,2890,58
|
|
20231121,113500,1408117810,2890,2890,2890,2890,708
|
|
20231121,113400,1406071690,2890,2890,2890,2890,300
|
|
20231121,113300,1405204690,2890,2890,2890,2890,103
|
|
20231121,113200,1404907020,2890,2885,2890,2885,5944
|
|
20231121,113100,1387758570,2885,2885,2885,2885,2906
|
|
20231121,113000,1379374760,2885,2885,2885,2885,163
|
|
20231121,112900,1378904505,2885,2885,2885,2885,3501
|
|
20231121,112800,1368804120,2885,2885,2885,2880,293
|
|
20231121,112700,1367958915,2880,2885,2885,2880,1174
|
|
20231121,112600,1364577755,2880,2880,2885,2875,3154
|
|
20231121,112500,1355497260,2880,2880,2880,2880,32
|
|
20231121,112400,1355405100,2880,2880,2880,2880,710
|
|
20231121,112300,1353360300,2880,2880,2880,2875,1112
|
|
20231121,112200,1350159240,2880,2875,2880,2875,240
|
|
20231121,112100,1349468050,2880,2885,2885,2880,1346
|
|
20231121,112000,1345588020,2885,2880,2885,2880,331
|
|
20231121,111900,1344633740,2880,2880,2880,2880,121
|
|
20231121,111800,1344285260,2880,2880,2880,2880,190
|
|
20231121,111700,1343738060,2880,2880,2885,2880,4410
|
|
20231121,111600,1331037255,2880,2875,2880,2875,736
|
|
20231121,111500,1328920090,2875,2870,2875,2865,3357
|
|
20231121,111400,1319272015,2875,2875,2875,2870,232
|
|
20231121,111300,1318605270,2875,2870,2875,2870,822
|
|
20231121,111200,1316246090,2875,2875,2875,2875,547
|
|
20231121,111100,1314673465,2875,2870,2875,2870,2267
|
|
20231121,111000,1308165715,2875,2870,2875,2870,5965
|
|
20231121,110900,1291022970,2870,2870,2870,2865,1517
|
|
20231121,110800,1286673670,2870,2870,2870,2865,846
|
|
20231121,110700,1284247080,2870,2865,2870,2865,41
|
|
20231121,110600,1284129610,2865,2865,2865,2865,1546
|
|
20231121,110500,1279700320,2865,2865,2865,2865,23
|
|
20231121,110400,1279634425,2865,2865,2865,2865,290
|
|
20231121,110300,1278803575,2865,2875,2875,2865,2
|
|
20231121,110200,1278797835,2870,2875,2875,2860,118
|
|
20231121,110100,1278459225,2875,2875,2875,2875,100
|
|
20231121,110000,1278171725,2875,2870,2875,2870,93
|
|
20231121,105900,1277904805,2875,2870,2875,2865,3274
|
|
20231121,105800,1268508335,2870,2870,2870,2870,4
|
|
20231121,105700,1268496855,2870,2865,2870,2865,631
|
|
20231121,105600,1266689035,2865,2865,2870,2865,60
|
|
20231121,105500,1266517110,2870,2860,2870,2855,9441
|
|
20231121,105400,1239522245,2855,2855,2855,2855,3020
|
|
20231121,105300,1230900145,2855,2860,2860,2855,3371
|
|
20231121,105200,1221270085,2860,2865,2865,2855,1912
|
|
20231121,105100,1215803530,2865,2865,2865,2865,105
|
|
20231121,105000,1215502705,2865,2865,2865,2865,110
|
|
20231121,104900,1215187555,2860,2860,2865,2860,2036
|
|
20231121,104800,1209364550,2865,2865,2865,2865,0
|
|
20231121,104700,1209364550,2865,2855,2865,2855,3209
|
|
20231121,104600,1200189020,2860,2860,2865,2860,3398
|
|
20231121,104500,1190467885,2860,2860,2860,2855,5705
|
|
20231121,104400,1174157955,2865,2865,2865,2860,1549
|
|
20231121,104300,1169727785,2860,2870,2870,2860,3672
|
|
20231121,104200,1159221890,2870,2865,2870,2865,819
|
|
20231121,104100,1156875290,2870,2870,2870,2865,575
|
|
20231121,104000,1155227540,2865,2870,2870,2865,462
|
|
20231121,103900,1153902150,2870,2870,2875,2865,2324
|
|
20231121,103800,1147243790,2875,2870,2875,2865,894
|
|
20231121,103700,1144673760,2870,2870,2870,2865,1103
|
|
20231121,103600,1141508175,2870,2875,2875,2870,1601
|
|
20231121,103500,1136913295,2870,2875,2875,2870,3
|
|
20231121,103400,1136904675,2875,2875,2875,2875,1267
|
|
20231121,103300,1133262050,2875,2875,2875,2870,22
|
|
20231121,103200,1133198870,2875,2870,2875,2870,561
|
|
20231121,103100,1131588780,2875,2870,2875,2870,31
|
|
20231121,103000,1131499805,2875,2870,2875,2870,2655
|
|
20231121,102900,1123879930,2875,2875,2875,2870,580
|
|
20231121,102800,1122213930,2875,2875,2875,2875,0
|
|
20231121,102700,1122213930,2875,2875,2875,2870,1556
|
|
20231121,102600,1117748125,2880,2880,2880,2880,0
|
|
20231121,102500,1117748125,2880,2865,2880,2865,7046
|
|
20231121,102400,1097535435,2865,2870,2870,2865,319
|
|
20231121,102300,1096621020,2870,2870,2870,2865,236
|
|
20231121,102200,1095944700,2865,2875,2875,2865,3896
|
|
20231121,102100,1084754900,2880,2880,2880,2875,854
|
|
20231121,102000,1082295420,2880,2880,2880,2880,66
|
|
20231121,101900,1082105340,2880,2885,2885,2875,319
|
|
20231121,101800,1081187060,2885,2885,2885,2885,1
|
|
20231121,101700,1081184175,2885,2885,2885,2875,2760
|
|
20231121,101600,1073241575,2885,2885,2885,2880,2172
|
|
20231121,101500,1066980875,2885,2885,2885,2875,754
|
|
20231121,101400,1064810605,2885,2880,2885,2875,1988
|
|
20231121,101300,1059085270,2880,2870,2880,2870,2919
|
|
20231121,101200,1050693130,2875,2880,2880,2870,1233
|
|
20231121,101100,1047144865,2880,2885,2885,2880,3965
|
|
20231121,101000,1035716365,2885,2880,2890,2880,4220
|
|
20231121,100900,1023544030,2880,2870,2880,2870,2063
|
|
20231121,100800,1017618355,2870,2870,2880,2865,7089
|
|
20231121,100700,997271800,2870,2870,2870,2865,3266
|
|
20231121,100600,987908695,2870,2870,2870,2865,805
|
|
20231121,100500,985601990,2865,2865,2865,2865,9
|
|
20231121,100400,985576205,2860,2865,2865,2860,557
|
|
20231121,100300,983980470,2865,2865,2865,2865,11
|
|
20231121,100200,983948955,2865,2865,2870,2855,666
|
|
20231121,100100,982044680,2870,2865,2870,2865,426
|
|
20231121,100000,980824185,2865,2865,2865,2855,1327
|
|
20231121,095900,977030250,2865,2860,2865,2860,179
|
|
20231121,095800,976517710,2860,2860,2860,2860,2004
|
|
20231121,095700,970786270,2855,2865,2870,2855,1717
|
|
20231121,095600,965876390,2870,2875,2875,2860,13
|
|
20231121,095500,965839115,2875,2870,2875,2865,4883
|
|
20231121,095400,951826935,2870,2870,2870,2865,557
|
|
20231121,095300,950229185,2870,2865,2870,2860,6635
|
|
20231121,095200,931187975,2860,2850,2860,2850,32272
|
|
20231121,095100,838949715,2855,2845,2855,2845,13578
|
|
20231121,095000,800293480,2845,2845,2845,2845,1353
|
|
20231121,094900,796444195,2845,2845,2850,2840,5515
|
|
20231121,094800,780754030,2850,2850,2850,2850,37
|
|
20231121,094700,780648580,2850,2850,2850,2850,204
|
|
20231121,094600,780067180,2850,2850,2850,2845,1259
|
|
20231121,094500,776485225,2850,2845,2850,2845,2202
|
|
20231121,094400,770220530,2845,2850,2850,2845,198
|
|
20231121,094300,769656255,2850,2845,2850,2845,1574
|
|
20231121,094200,765177130,2850,2855,2855,2845,640
|
|
20231121,094100,763355855,2855,2845,2855,2845,2944
|
|
20231121,094000,754951960,2845,2850,2850,2840,6698
|
|
20231121,093900,735905615,2855,2850,2855,2850,65
|
|
20231121,093800,735720355,2855,2850,2855,2845,2475
|
|
20231121,093700,728671280,2850,2855,2855,2845,8877
|
|
20231121,093600,703399520,2855,2855,2855,2855,36
|
|
20231121,093500,703296740,2855,2855,2855,2855,157
|
|
20231121,093400,702848505,2855,2855,2855,2840,9770
|
|
20231121,093300,675082770,2855,2855,2855,2855,122
|
|
20231121,093200,674734460,2855,2855,2860,2845,5967
|
|
20231121,093100,657752850,2855,2855,2855,2850,3341
|
|
20231121,093000,648230240,2855,2855,2855,2850,1511
|
|
20231121,092900,643922405,2855,2860,2860,2855,440
|
|
20231121,092800,642664155,2850,2850,2850,2845,6402
|
|
20231121,092700,624419755,2845,2845,2850,2840,8792
|
|
20231121,092600,599420230,2850,2850,2850,2840,1413
|
|
20231121,092500,595401295,2850,2850,2850,2840,3109
|
|
20231121,092400,586556255,2850,2860,2860,2845,13043
|
|
20231121,092300,549443940,2850,2865,2865,2845,5833
|
|
20231121,092200,532814925,2865,2855,2865,2855,2842
|
|
20231121,092100,524699705,2850,2850,2855,2850,2360
|
|
20231121,092000,517971235,2850,2865,2865,2845,17949
|
|
20231121,091900,466787245,2870,2865,2870,2865,1246
|
|
20231121,091800,463216925,2860,2860,2870,2850,7511
|
|
20231121,091700,441777530,2870,2865,2870,2860,3358
|
|
20231121,091600,432170155,2870,2870,2870,2865,2312
|
|
20231121,091500,425544715,2870,2875,2875,2865,1080
|
|
20231121,091400,422444550,2890,2890,2895,2880,4976
|
|
20231121,091300,408087295,2890,2880,2890,2860,3694
|
|
20231121,091200,397468245,2860,2865,2875,2850,16852
|
|
20231121,091100,349214915,2860,2870,2870,2860,7345
|
|
20231121,091000,328198275,2865,2865,2870,2865,3771
|
|
20231121,090900,317393790,2870,2870,2875,2865,1430
|
|
20231121,090800,313291320,2875,2860,2880,2860,13208
|
|
20231121,090700,275433830,2860,2850,2860,2840,18440
|
|
20231121,090600,222889160,2840,2860,2860,2840,22204
|
|
20231121,090500,159588135,2860,2865,2865,2860,4278
|
|
20231121,090400,147352425,2860,2875,2880,2860,16199
|
|
20231121,090300,100846835,2875,2875,2880,2870,2419
|
|
20231121,090200,93892200,2875,2870,2890,2870,4053
|
|
20231121,090100,82245215,2875,2900,2900,2875,6832
|
|
20231121,090000,62540845,2910,2905,2930,2895,21529
|