606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190300,2902452085,2930,2930,2930,2930,9512
|
|
20231122,190200,2902452085,2930,2930,2930,2930,0
|
|
20231122,190100,2902452085,2930,2930,2930,2930,0
|
|
20231122,190000,2902452085,2930,2930,2930,2930,0
|
|
20231122,185900,2902452085,2930,2930,2930,2930,0
|
|
20231122,185800,2902452085,2930,2930,2930,2930,0
|
|
20231122,185700,2902452085,2930,2930,2930,2930,0
|
|
20231122,185600,2902452085,2930,2930,2930,2930,0
|
|
20231122,185500,2902452085,2930,2930,2930,2930,0
|
|
20231122,185400,2902452085,2930,2930,2930,2930,0
|
|
20231122,185300,2902452085,2930,2930,2930,2930,0
|
|
20231122,185200,2902452085,2930,2930,2930,2930,0
|
|
20231122,185100,2902452085,2930,2930,2930,2930,0
|
|
20231122,185000,2902452085,2930,2930,2930,2930,0
|
|
20231122,184900,2902452085,2930,2930,2930,2930,0
|
|
20231122,184800,2902452085,2930,2930,2930,2930,0
|
|
20231122,184700,2902452085,2930,2930,2930,2930,0
|
|
20231122,184600,2902452085,2930,2930,2930,2930,0
|
|
20231122,184500,2902452085,2930,2930,2930,2930,0
|
|
20231122,184400,2902452085,2930,2930,2930,2930,0
|
|
20231122,184300,2902452085,2930,2930,2930,2930,0
|
|
20231122,184200,2902452085,2930,2930,2930,2930,0
|
|
20231122,184100,2902452085,2930,2930,2930,2930,0
|
|
20231122,184000,2902452085,2930,2930,2930,2930,0
|
|
20231122,183900,2902452085,2930,2930,2930,2930,0
|
|
20231122,183800,2902452085,2930,2930,2930,2930,0
|
|
20231122,183700,2902452085,2930,2930,2930,2930,0
|
|
20231122,183600,2902452085,2930,2930,2930,2930,0
|
|
20231122,183500,2902452085,2930,2930,2930,2930,0
|
|
20231122,183400,2902452085,2930,2930,2930,2930,0
|
|
20231122,183300,2902452085,2930,2930,2930,2930,9512
|
|
20231122,183200,2902452085,2930,2930,2930,2930,0
|
|
20231122,183100,2902452085,2930,2930,2930,2930,0
|
|
20231122,183000,2902452085,2930,2930,2930,2930,0
|
|
20231122,182900,2902452085,2930,2930,2930,2930,0
|
|
20231122,182800,2902452085,2930,2930,2930,2930,0
|
|
20231122,182700,2902452085,2930,2930,2930,2930,0
|
|
20231122,182600,2902452085,2930,2930,2930,2930,0
|
|
20231122,182500,2902452085,2930,2930,2930,2930,0
|
|
20231122,182400,2902452085,2930,2930,2930,2930,0
|
|
20231122,182300,2902452085,2930,2930,2930,2930,0
|
|
20231122,182200,2902452085,2930,2930,2930,2930,0
|
|
20231122,182100,2902452085,2930,2930,2930,2930,0
|
|
20231122,182000,2902452085,2930,2930,2930,2930,0
|
|
20231122,181900,2902452085,2930,2930,2930,2930,0
|
|
20231122,181800,2902452085,2930,2930,2930,2930,0
|
|
20231122,181700,2902452085,2930,2930,2930,2930,0
|
|
20231122,181600,2902452085,2930,2930,2930,2930,0
|
|
20231122,181500,2902452085,2930,2930,2930,2930,0
|
|
20231122,181400,2902452085,2930,2930,2930,2930,0
|
|
20231122,181300,2902452085,2930,2930,2930,2930,0
|
|
20231122,181200,2902452085,2930,2930,2930,2930,0
|
|
20231122,181100,2902452085,2930,2930,2930,2930,0
|
|
20231122,181000,2902452085,2930,2930,2930,2930,0
|
|
20231122,180900,2902452085,2930,2930,2930,2930,0
|
|
20231122,180800,2902452085,2930,2930,2930,2930,0
|
|
20231122,180700,2902452085,2930,2930,2930,2930,0
|
|
20231122,180600,2902452085,2930,2930,2930,2930,0
|
|
20231122,180500,2902452085,2930,2930,2930,2930,0
|
|
20231122,180400,2902452085,2930,2930,2930,2930,0
|
|
20231122,180300,2902452085,2930,2930,2930,2930,9512
|
|
20231122,180200,2902452085,2930,2930,2930,2930,0
|
|
20231122,180100,2902452085,2930,2930,2930,2930,0
|
|
20231122,180000,2902452085,2930,2930,2930,2930,0
|
|
20231122,175900,2902452085,2930,2930,2930,2930,0
|
|
20231122,175800,2902452085,2930,2930,2930,2930,0
|
|
20231122,175700,2902452085,2930,2930,2930,2930,0
|
|
20231122,175600,2902452085,2930,2930,2930,2930,0
|
|
20231122,175500,2902452085,2930,2930,2930,2930,0
|
|
20231122,175400,2902452085,2930,2930,2930,2930,0
|
|
20231122,175300,2902452085,2930,2930,2930,2930,0
|
|
20231122,175200,2902452085,2930,2930,2930,2930,0
|
|
20231122,175100,2902452085,2930,2930,2930,2930,0
|
|
20231122,175000,2902452085,2930,2930,2930,2930,0
|
|
20231122,174900,2902452085,2930,2930,2930,2930,0
|
|
20231122,174800,2902452085,2930,2930,2930,2930,0
|
|
20231122,174700,2902452085,2930,2930,2930,2930,0
|
|
20231122,174600,2902452085,2930,2930,2930,2930,0
|
|
20231122,174500,2902452085,2930,2930,2930,2930,0
|
|
20231122,174400,2902452085,2930,2930,2930,2930,0
|
|
20231122,174300,2902452085,2930,2930,2930,2930,0
|
|
20231122,174200,2902452085,2930,2930,2930,2930,0
|
|
20231122,174100,2902452085,2930,2930,2930,2930,0
|
|
20231122,174000,2902452085,2930,2930,2930,2930,0
|
|
20231122,173900,2902452085,2930,2930,2930,2930,0
|
|
20231122,173800,2902452085,2930,2930,2930,2930,0
|
|
20231122,173700,2902452085,2930,2930,2930,2930,0
|
|
20231122,173600,2902452085,2930,2930,2930,2930,0
|
|
20231122,173500,2902452085,2930,2930,2930,2930,0
|
|
20231122,173400,2902452085,2930,2930,2930,2930,0
|
|
20231122,173300,2902452085,2930,2930,2930,2930,9512
|
|
20231122,173200,2902452085,2930,2930,2930,2930,0
|
|
20231122,173100,2902452085,2930,2930,2930,2930,0
|
|
20231122,173000,2902452085,2930,2930,2930,2930,0
|
|
20231122,172900,2902452085,2930,2930,2930,2930,0
|
|
20231122,172800,2902452085,2930,2930,2930,2930,0
|
|
20231122,172700,2902452085,2930,2930,2930,2930,0
|
|
20231122,172600,2902452085,2930,2930,2930,2930,0
|
|
20231122,172500,2902452085,2930,2930,2930,2930,0
|
|
20231122,172400,2902452085,2930,2930,2930,2930,0
|
|
20231122,172300,2902452085,2930,2930,2930,2930,0
|
|
20231122,172200,2902452085,2930,2930,2930,2930,0
|
|
20231122,172100,2902452085,2930,2930,2930,2930,0
|
|
20231122,172000,2902452085,2930,2930,2930,2930,0
|
|
20231122,171900,2902452085,2930,2930,2930,2930,0
|
|
20231122,171800,2902452085,2930,2930,2930,2930,0
|
|
20231122,171700,2902452085,2930,2930,2930,2930,0
|
|
20231122,171600,2902452085,2930,2930,2930,2930,0
|
|
20231122,171500,2902452085,2930,2930,2930,2930,0
|
|
20231122,171400,2902452085,2930,2930,2930,2930,0
|
|
20231122,171300,2902452085,2930,2930,2930,2930,0
|
|
20231122,171200,2902452085,2930,2930,2930,2930,0
|
|
20231122,171100,2902452085,2930,2930,2930,2930,0
|
|
20231122,171000,2902452085,2930,2930,2930,2930,0
|
|
20231122,170900,2902452085,2930,2930,2930,2930,0
|
|
20231122,170800,2902452085,2930,2930,2930,2930,0
|
|
20231122,170700,2902452085,2930,2930,2930,2930,0
|
|
20231122,170600,2902452085,2930,2930,2930,2930,0
|
|
20231122,170500,2902452085,2930,2930,2930,2930,0
|
|
20231122,170400,2902452085,2930,2930,2930,2930,0
|
|
20231122,170300,2902452085,2930,2930,2930,2930,9512
|
|
20231122,170200,2902452085,2930,2930,2930,2930,0
|
|
20231122,170100,2902452085,2930,2930,2930,2930,0
|
|
20231122,170000,2902452085,2930,2930,2930,2930,0
|
|
20231122,165900,2902452085,2930,2930,2930,2930,0
|
|
20231122,165800,2902452085,2930,2930,2930,2930,0
|
|
20231122,165700,2902452085,2930,2930,2930,2930,0
|
|
20231122,165600,2902452085,2930,2930,2930,2930,0
|
|
20231122,165500,2902452085,2930,2930,2930,2930,0
|
|
20231122,165400,2902452085,2930,2930,2930,2930,0
|
|
20231122,165300,2902452085,2930,2930,2930,2930,0
|
|
20231122,165200,2902452085,2930,2930,2930,2930,0
|
|
20231122,165100,2902452085,2930,2930,2930,2930,0
|
|
20231122,165000,2902452085,2930,2930,2930,2930,0
|
|
20231122,164900,2902452085,2930,2930,2930,2930,0
|
|
20231122,164800,2902452085,2930,2930,2930,2930,0
|
|
20231122,164700,2902452085,2930,2930,2930,2930,0
|
|
20231122,164600,2902452085,2930,2930,2930,2930,0
|
|
20231122,164500,2902452085,2930,2930,2930,2930,0
|
|
20231122,164400,2902452085,2930,2930,2930,2930,0
|
|
20231122,164300,2902452085,2930,2930,2930,2930,0
|
|
20231122,164200,2902452085,2930,2930,2930,2930,0
|
|
20231122,164100,2902452085,2930,2930,2930,2930,0
|
|
20231122,164000,2902452085,2930,2930,2930,2930,0
|
|
20231122,163900,2902452085,2930,2930,2930,2930,0
|
|
20231122,163800,2902452085,2930,2930,2930,2930,0
|
|
20231122,163700,2902452085,2930,2930,2930,2930,0
|
|
20231122,163600,2902452085,2930,2930,2930,2930,0
|
|
20231122,163500,2902452085,2930,2930,2930,2930,0
|
|
20231122,163400,2902452085,2930,2930,2930,2930,0
|
|
20231122,163300,2902452085,2930,2930,2930,2930,9512
|
|
20231122,163200,2902452085,2930,2930,2930,2930,0
|
|
20231122,163100,2902452085,2930,2930,2930,2930,0
|
|
20231122,163000,2902452085,2930,2930,2930,2930,0
|
|
20231122,162900,2902452085,2930,2930,2930,2930,0
|
|
20231122,162800,2902452085,2930,2930,2930,2930,0
|
|
20231122,162700,2902452085,2930,2930,2930,2930,0
|
|
20231122,162600,2902452085,2930,2930,2930,2930,0
|
|
20231122,162500,2902452085,2930,2930,2930,2930,0
|
|
20231122,162400,2902452085,2930,2930,2930,2930,0
|
|
20231122,162300,2902452085,2930,2930,2930,2930,0
|
|
20231122,162200,2902452085,2930,2930,2930,2930,0
|
|
20231122,162100,2902452085,2930,2930,2930,2930,0
|
|
20231122,162000,2902452085,2930,2930,2930,2930,0
|
|
20231122,161900,2902452085,2930,2930,2930,2930,0
|
|
20231122,161800,2902452085,2930,2930,2930,2930,0
|
|
20231122,161700,2902452085,2930,2930,2930,2930,0
|
|
20231122,161600,2902452085,2930,2930,2930,2930,0
|
|
20231122,161500,2902452085,2930,2930,2930,2930,0
|
|
20231122,161400,2902452085,2930,2930,2930,2930,0
|
|
20231122,161300,2902452085,2930,2930,2930,2930,0
|
|
20231122,161200,2902452085,2930,2930,2930,2930,0
|
|
20231122,161100,2902452085,2930,2930,2930,2930,0
|
|
20231122,161000,2902452085,2930,2930,2930,2930,0
|
|
20231122,160900,2902452085,2930,2930,2930,2930,0
|
|
20231122,160800,2902452085,2930,2930,2930,2930,0
|
|
20231122,160700,2902452085,2930,2930,2930,2930,0
|
|
20231122,160600,2902452085,2930,2930,2930,2930,0
|
|
20231122,160500,2902452085,2930,2930,2930,2930,0
|
|
20231122,160400,2902452085,2930,2930,2930,2930,0
|
|
20231122,160300,2902452085,2930,2930,2930,2930,9512
|
|
20231122,160200,2902452085,2930,2930,2930,2930,0
|
|
20231122,160100,2902452085,2930,2930,2930,2930,0
|
|
20231122,160000,2902452085,2930,2930,2930,2930,0
|
|
20231122,155900,2902452085,2930,2930,2930,2930,0
|
|
20231122,155800,2902452085,2930,2930,2930,2930,0
|
|
20231122,155700,2902452085,2930,2930,2930,2930,0
|
|
20231122,155600,2902452085,2930,2930,2930,2930,0
|
|
20231122,155500,2902452085,2930,2930,2930,2930,0
|
|
20231122,155400,2902452085,2930,2930,2930,2930,0
|
|
20231122,155300,2902452085,2930,2930,2930,2930,0
|
|
20231122,155200,2902452085,2930,2930,2930,2930,0
|
|
20231122,155100,2902452085,2930,2930,2930,2930,0
|
|
20231122,155000,2902452085,2930,2930,2930,2930,0
|
|
20231122,154900,2902452085,2930,2930,2930,2930,0
|
|
20231122,154800,2902452085,2930,2930,2930,2930,0
|
|
20231122,154700,2902452085,2930,2930,2930,2930,0
|
|
20231122,154600,2902452085,2930,2930,2930,2930,0
|
|
20231122,154500,2902452085,2930,2930,2930,2930,0
|
|
20231122,154400,2902452085,2930,2930,2930,2930,0
|
|
20231122,154300,2902452085,2930,2930,2930,2930,0
|
|
20231122,154200,2902452085,2930,2930,2930,2930,0
|
|
20231122,154100,2902452085,2930,2930,2930,2930,0
|
|
20231122,154000,2902452085,2930,2930,2930,2930,0
|
|
20231122,153900,2902452085,2930,2930,2930,2930,0
|
|
20231122,153800,2902452085,2930,2930,2930,2930,0
|
|
20231122,153700,2902452085,2930,2930,2930,2930,0
|
|
20231122,153600,2902452085,2930,2930,2930,2930,0
|
|
20231122,153500,2902452085,2930,2930,2930,2930,0
|
|
20231122,153400,2902452085,2930,2930,2930,2930,0
|
|
20231122,153300,2902452085,2930,2930,2930,2930,9512
|
|
20231122,153200,2902452085,2930,2930,2930,2930,0
|
|
20231122,153100,2902452085,2930,2930,2930,2930,0
|
|
20231122,153000,2902452085,2930,2930,2930,2930,9512
|
|
20231122,152900,2874581925,2925,2925,2925,2925,0
|
|
20231122,152800,2874581925,2925,2925,2925,2925,0
|
|
20231122,152700,2874581925,2925,2925,2925,2925,0
|
|
20231122,152600,2874581925,2925,2925,2925,2925,0
|
|
20231122,152500,2874581925,2925,2925,2925,2925,0
|
|
20231122,152400,2874581925,2925,2925,2925,2925,0
|
|
20231122,152300,2874581925,2925,2925,2925,2925,0
|
|
20231122,152200,2874581925,2925,2925,2925,2925,0
|
|
20231122,152100,2874581925,2925,2925,2925,2925,0
|
|
20231122,152000,2874581925,2925,2925,2925,2925,0
|
|
20231122,151900,2874581925,2925,2925,2925,2925,301
|
|
20231122,151800,2873701500,2930,2925,2930,2920,2235
|
|
20231122,151700,2867170290,2925,2920,2925,2920,4250
|
|
20231122,151600,2854759860,2925,2930,2930,2925,3980
|
|
20231122,151500,2843118345,2930,2930,2930,2930,243
|
|
20231122,151400,2842406355,2930,2930,2930,2930,371
|
|
20231122,151300,2841319325,2930,2935,2935,2925,1309
|
|
20231122,151200,2837490065,2935,2935,2935,2925,232
|
|
20231122,151100,2836811280,2930,2930,2935,2930,1044
|
|
20231122,151000,2833752345,2925,2930,2930,2925,19
|
|
20231122,150900,2833696705,2925,2930,2930,2925,3891
|
|
20231122,150800,2822304550,2930,2930,2930,2930,534
|
|
20231122,150700,2820739930,2930,2930,2930,2925,2081
|
|
20231122,150600,2814652615,2930,2930,2930,2930,651
|
|
20231122,150500,2812745185,2930,2925,2935,2925,105
|
|
20231122,150400,2812437545,2935,2935,2935,2925,18
|
|
20231122,150300,2812384735,2935,2930,2935,2930,2524
|
|
20231122,150200,2804982650,2935,2925,2935,2925,175
|
|
20231122,150100,2804469885,2930,2935,2935,2930,1115
|
|
20231122,150000,2801199010,2935,2935,2935,2930,430
|
|
20231122,145900,2799939010,2935,2930,2935,2920,770
|
|
20231122,145800,2797686300,2935,2930,2935,2930,445
|
|
20231122,145700,2796380500,2930,2935,2935,2930,382
|
|
20231122,145600,2795259525,2935,2930,2935,2930,665
|
|
20231122,145500,2793311025,2930,2930,2930,2930,103
|
|
20231122,145400,2793009235,2930,2930,2930,2930,3
|
|
20231122,145300,2793000445,2930,2925,2930,2920,6001
|
|
20231122,145200,2775475515,2930,2925,2930,2920,1027
|
|
20231122,145100,2772473515,2930,2925,2930,2920,2851
|
|
20231122,145000,2764145535,2930,2925,2930,2925,789
|
|
20231122,144900,2761837700,2925,2925,2925,2925,183
|
|
20231122,144800,2761302425,2925,2925,2925,2925,135
|
|
20231122,144700,2760907550,2925,2920,2925,2920,3713
|
|
20231122,144600,2750065555,2920,2920,2920,2920,5
|
|
20231122,144500,2750050955,2920,2925,2925,2920,1816
|
|
20231122,144400,2744747650,2930,2930,2930,2930,10
|
|
20231122,144300,2744718350,2930,2930,2930,2930,211
|
|
20231122,144200,2744100120,2930,2930,2930,2930,1
|
|
20231122,144100,2744097190,2920,2920,2930,2920,514
|
|
20231122,144000,2742596240,2930,2925,2930,2915,4001
|
|
20231122,143900,2730910280,2925,2925,2925,2925,399
|
|
20231122,143800,2729743205,2930,2925,2930,2925,339
|
|
20231122,143700,2728751580,2930,2925,2930,2925,516
|
|
20231122,143600,2727241710,2925,2925,2925,2925,649
|
|
20231122,143500,2725343385,2925,2925,2925,2925,89
|
|
20231122,143400,2725083060,2925,2920,2925,2920,883
|
|
20231122,143300,2722501410,2920,2925,2925,2920,2403
|
|
20231122,143200,2715483390,2925,2925,2925,2925,2187
|
|
20231122,143100,2709086415,2925,2930,2935,2925,11238
|
|
20231122,143000,2676115225,2925,2930,2930,2925,554
|
|
20231122,142900,2674494600,2930,2930,2930,2930,301
|
|
20231122,142800,2673612670,2930,2920,2930,2920,1081
|
|
20231122,142700,2670456140,2920,2920,2920,2920,2230
|
|
20231122,142600,2663944540,2925,2925,2925,2925,163
|
|
20231122,142500,2663467765,2930,2930,2930,2930,6
|
|
20231122,142400,2663450185,2930,2925,2930,2925,430
|
|
20231122,142300,2662192430,2925,2920,2925,2920,8
|
|
20231122,142200,2662169065,2920,2920,2920,2920,516
|
|
20231122,142100,2660662345,2920,2925,2925,2920,183
|
|
20231122,142000,2660127960,2920,2925,2930,2920,4157
|
|
20231122,141900,2647981635,2930,2930,2930,2930,23
|
|
20231122,141800,2647914245,2930,2930,2930,2925,65
|
|
20231122,141700,2647724095,2925,2925,2930,2925,9925
|
|
20231122,141600,2618693460,2930,2930,2930,2930,20
|
|
20231122,141500,2618634860,2935,2935,2935,2935,0
|
|
20231122,141400,2618634860,2935,2930,2935,2930,1548
|
|
20231122,141300,2614099215,2930,2930,2930,2930,2
|
|
20231122,141200,2614093355,2930,2935,2935,2930,12
|
|
20231122,141100,2614058140,2935,2935,2935,2935,0
|
|
20231122,141000,2614058140,2935,2935,2935,2935,36
|
|
20231122,140900,2613952480,2935,2935,2935,2925,204
|
|
20231122,140800,2613354140,2935,2930,2935,2930,117
|
|
20231122,140700,2613011195,2935,2935,2935,2935,5060
|
|
20231122,140600,2598160095,2935,2930,2935,2930,30
|
|
20231122,140500,2598072050,2935,2925,2935,2925,41
|
|
20231122,140400,2597952115,2925,2930,2930,2925,822
|
|
20231122,140300,2595547260,2930,2930,2935,2925,2165
|
|
20231122,140200,2589206205,2930,2930,2930,2930,3
|
|
20231122,140100,2589197415,2920,2925,2925,2920,2900
|
|
20231122,140000,2580715680,2925,2925,2925,2925,226
|
|
20231122,135900,2580054630,2925,2925,2925,2925,2085
|
|
20231122,135800,2573956005,2925,2925,2925,2925,2283
|
|
20231122,135700,2567278230,2925,2925,2925,2925,500
|
|
20231122,135600,2565815730,2925,2925,2925,2925,706
|
|
20231122,135500,2563750680,2925,2925,2925,2925,1
|
|
20231122,135400,2563747755,2925,2930,2930,2925,101
|
|
20231122,135300,2563452325,2920,2930,2930,2920,713
|
|
20231122,135200,2561364845,2930,2930,2930,2930,1916
|
|
20231122,135100,2555750965,2930,2930,2930,2925,706
|
|
20231122,135000,2553682585,2930,2925,2930,2920,10780
|
|
20231122,134900,2522158375,2930,2930,2930,2930,0
|
|
20231122,134800,2522158375,2930,2930,2930,2930,10
|
|
20231122,134700,2522129075,2930,2925,2930,2925,86
|
|
20231122,134600,2521877275,2930,2930,2930,2930,120
|
|
20231122,134500,2521525675,2930,2930,2930,2930,4
|
|
20231122,134400,2521513955,2925,2930,2930,2925,718
|
|
20231122,134300,2519413800,2930,2925,2930,2925,22
|
|
20231122,134200,2519349440,2930,2925,2930,2925,123
|
|
20231122,134100,2518989655,2925,2930,2930,2925,2
|
|
20231122,134000,2518983800,2925,2930,2930,2925,501
|
|
20231122,133900,2517518365,2935,2935,2935,2935,0
|
|
20231122,133800,2517518365,2935,2935,2935,2935,0
|
|
20231122,133700,2517518365,2935,2935,2935,2935,1
|
|
20231122,133600,2517515430,2925,2925,2925,2925,0
|
|
20231122,133500,2517515430,2925,2925,2925,2925,3625
|
|
20231122,133400,2506912305,2925,2925,2925,2925,2150
|
|
20231122,133300,2500623555,2925,2925,2925,2925,234
|
|
20231122,133200,2499939105,2925,2930,2930,2925,2300
|
|
20231122,133100,2493208595,2925,2930,2930,2925,4001
|
|
20231122,133000,2481504355,2930,2930,2930,2930,120
|
|
20231122,132900,2481152755,2925,2925,2925,2925,0
|
|
20231122,132800,2481152755,2925,2925,2925,2925,0
|
|
20231122,132700,2481152755,2925,2930,2930,2925,3915
|
|
20231122,132600,2469692075,2935,2935,2935,2930,1332
|
|
20231122,132500,2465789275,2935,2935,2935,2935,113
|
|
20231122,132400,2465457620,2935,2935,2935,2935,2
|
|
20231122,132300,2465451750,2930,2935,2935,2930,1104
|
|
20231122,132200,2462216520,2935,2935,2935,2935,201
|
|
20231122,132100,2461626585,2940,2940,2940,2940,0
|
|
20231122,132000,2461626585,2940,2940,2940,2940,0
|
|
20231122,131900,2461626585,2940,2940,2940,2940,6
|
|
20231122,131800,2461608945,2940,2940,2940,2940,34
|
|
20231122,131700,2461508985,2940,2940,2940,2940,1
|
|
20231122,131600,2461506045,2940,2940,2940,2940,22
|
|
20231122,131500,2461441365,2935,2940,2940,2935,1981
|
|
20231122,131400,2455627125,2940,2940,2940,2940,10
|
|
20231122,131300,2455597725,2940,2940,2940,2935,604
|
|
20231122,131200,2453824930,2940,2935,2940,2935,530
|
|
20231122,131100,2452269230,2935,2940,2940,2935,645
|
|
20231122,131000,2450374055,2940,2940,2940,2940,0
|
|
20231122,130900,2450374055,2940,2940,2940,2940,1800
|
|
20231122,130800,2445082055,2940,2940,2940,2940,48
|
|
20231122,130700,2444940935,2940,2940,2940,2940,22
|
|
20231122,130600,2444876255,2940,2940,2940,2940,0
|
|
20231122,130500,2444876255,2940,2935,2940,2935,501
|
|
20231122,130400,2443405815,2935,2935,2935,2935,35
|
|
20231122,130300,2443303090,2940,2940,2940,2935,1467
|
|
20231122,130200,2438992050,2940,2940,2940,2940,18
|
|
20231122,130100,2438939130,2940,2940,2940,2940,731
|
|
20231122,130000,2436789990,2940,2940,2940,2940,126
|
|
20231122,125900,2436419550,2940,2940,2940,2940,22
|
|
20231122,125800,2436354870,2940,2940,2940,2940,33
|
|
20231122,125700,2436257850,2940,2940,2940,2940,300
|
|
20231122,125600,2435375850,2940,2945,2945,2940,470
|
|
20231122,125500,2433994025,2945,2945,2945,2945,10
|
|
20231122,125400,2433964575,2945,2940,2945,2940,336
|
|
20231122,125300,2432975125,2940,2940,2940,2940,455
|
|
20231122,125200,2431637425,2940,2940,2940,2940,13
|
|
20231122,125100,2431599205,2940,2940,2940,2940,200
|
|
20231122,125000,2431011205,2940,2940,2940,2935,2807
|
|
20231122,124900,2422766775,2940,2940,2940,2940,3
|
|
20231122,124800,2422757955,2940,2945,2945,2940,802
|
|
20231122,124700,2420399575,2945,2945,2945,2940,42
|
|
20231122,124600,2420275935,2945,2940,2945,2940,752
|
|
20231122,124500,2418065050,2945,2940,2945,2940,10
|
|
20231122,124400,2418035645,2940,2940,2940,2940,194
|
|
20231122,124300,2417465285,2940,2935,2940,2935,310
|
|
20231122,124200,2416553930,2940,2935,2940,2935,39
|
|
20231122,124100,2416439450,2935,2940,2940,2935,140
|
|
20231122,124000,2416027950,2940,2940,2940,2940,1
|
|
20231122,123900,2416025010,2935,2940,2940,2935,7
|
|
20231122,123800,2416004440,2935,2935,2935,2935,1015
|
|
20231122,123700,2413025415,2940,2940,2940,2940,0
|
|
20231122,123600,2413025415,2940,2940,2940,2940,20
|
|
20231122,123500,2412966615,2940,2940,2940,2940,336
|
|
20231122,123400,2411978775,2940,2940,2945,2940,1014
|
|
20231122,123300,2408997610,2945,2940,2945,2940,319
|
|
20231122,123200,2408059745,2945,2940,2945,2940,231
|
|
20231122,123100,2407380600,2945,2945,2945,2945,51
|
|
20231122,123000,2407230405,2945,2945,2945,2945,317
|
|
20231122,122900,2406296840,2945,2945,2945,2945,0
|
|
20231122,122800,2406296840,2945,2945,2945,2940,9
|
|
20231122,122700,2406270370,2945,2950,2950,2945,24
|
|
20231122,122600,2406199685,2945,2950,2950,2945,10
|
|
20231122,122500,2406170195,2950,2950,2950,2945,244
|
|
20231122,122400,2405451395,2945,2945,2945,2945,1129
|
|
20231122,122300,2402126490,2945,2935,2945,2935,2037
|
|
20231122,122200,2396139110,2935,2930,2935,2930,612
|
|
20231122,122100,2394345740,2935,2935,2940,2930,122
|
|
20231122,122000,2393988180,2935,2940,2940,2935,347
|
|
20231122,121900,2392969680,2940,2940,2940,2935,445
|
|
20231122,121800,2391662125,2940,2940,2940,2940,1
|
|
20231122,121700,2391659185,2935,2940,2940,2935,154
|
|
20231122,121600,2391207175,2935,2935,2935,2935,255
|
|
20231122,121500,2390458750,2935,2935,2935,2935,5
|
|
20231122,121400,2390444075,2935,2935,2935,2935,60
|
|
20231122,121300,2390267975,2935,2935,2935,2935,100
|
|
20231122,121200,2389974475,2935,2935,2935,2935,110
|
|
20231122,121100,2389651625,2935,2935,2935,2935,0
|
|
20231122,121000,2389651625,2935,2935,2935,2935,295
|
|
20231122,120900,2388785800,2935,2935,2935,2935,50
|
|
20231122,120800,2388639050,2935,2935,2935,2935,102
|
|
20231122,120700,2388339680,2930,2930,2930,2930,0
|
|
20231122,120600,2388339680,2930,2930,2930,2930,0
|
|
20231122,120500,2388339680,2930,2930,2930,2930,123
|
|
20231122,120400,2387979290,2930,2930,2930,2930,292
|
|
20231122,120300,2387123730,2930,2935,2935,2930,256
|
|
20231122,120200,2386373400,2935,2935,2935,2935,4
|
|
20231122,120100,2386361660,2935,2935,2935,2935,126
|
|
20231122,120000,2385991850,2935,2935,2935,2935,210
|
|
20231122,115900,2385375500,2935,2935,2935,2935,283
|
|
20231122,115800,2384544895,2935,2935,2935,2935,152
|
|
20231122,115700,2384098775,2935,2935,2935,2935,0
|
|
20231122,115600,2384098775,2935,2935,2935,2935,5
|
|
20231122,115500,2384084100,2935,2935,2935,2935,899
|
|
20231122,115400,2381445535,2935,2935,2935,2935,2002
|
|
20231122,115300,2375569665,2935,2930,2935,2930,431
|
|
20231122,115200,2374304800,2930,2930,2930,2930,2
|
|
20231122,115100,2374298940,2930,2930,2930,2930,10
|
|
20231122,115000,2374269640,2935,2935,2935,2935,2
|
|
20231122,114900,2374263770,2935,2935,2935,2935,0
|
|
20231122,114800,2374263770,2935,2930,2935,2930,278
|
|
20231122,114700,2373449225,2935,2935,2935,2930,518
|
|
20231122,114600,2371931430,2935,2930,2935,2930,134
|
|
20231122,114500,2371538805,2935,2935,2935,2930,302
|
|
20231122,114400,2370653935,2930,2930,2930,2930,89
|
|
20231122,114300,2370393165,2935,2935,2935,2935,110
|
|
20231122,114200,2370070315,2935,2935,2935,2935,702
|
|
20231122,114100,2368009945,2935,2935,2935,2935,0
|
|
20231122,114000,2368009945,2935,2935,2935,2935,304
|
|
20231122,113900,2367117705,2930,2930,2930,2930,0
|
|
20231122,113800,2367117705,2930,2930,2930,2930,1
|
|
20231122,113700,2367114775,2930,2930,2930,2930,130
|
|
20231122,113600,2366733875,2930,2930,2930,2930,54
|
|
20231122,113500,2366575655,2925,2925,2925,2920,4635
|
|
20231122,113400,2353028915,2930,2930,2930,2930,0
|
|
20231122,113300,2353028915,2930,2930,2935,2930,1110
|
|
20231122,113200,2349776575,2930,2930,2930,2930,0
|
|
20231122,113100,2349776575,2930,2930,2930,2930,221
|
|
20231122,113000,2349129045,2930,2930,2930,2930,100
|
|
20231122,112900,2348836045,2930,2930,2930,2930,0
|
|
20231122,112800,2348836045,2930,2930,2930,2930,0
|
|
20231122,112700,2348836045,2930,2935,2935,2930,682
|
|
20231122,112600,2346835875,2935,2930,2935,2930,259
|
|
20231122,112500,2346075755,2930,2935,2935,2930,415
|
|
20231122,112400,2344859290,2930,2925,2930,2925,4058
|
|
20231122,112300,2332974360,2925,2925,2930,2920,2379
|
|
20231122,112200,2326008590,2925,2925,2925,2925,1143
|
|
20231122,112100,2322665315,2930,2930,2930,2930,5
|
|
20231122,112000,2322650665,2930,2930,2930,2930,30
|
|
20231122,111900,2322562765,2925,2925,2930,2925,767
|
|
20231122,111800,2320319280,2925,2925,2925,2925,1852
|
|
20231122,111700,2314902180,2925,2925,2925,2925,0
|
|
20231122,111600,2314902180,2925,2925,2925,2925,70
|
|
20231122,111500,2314697430,2925,2925,2925,2925,10
|
|
20231122,111400,2314668180,2925,2925,2925,2925,516
|
|
20231122,111300,2313158880,2925,2920,2930,2920,77
|
|
20231122,111200,2312933905,2925,2925,2925,2925,295
|
|
20231122,111100,2312071030,2930,2930,2930,2930,5
|
|
20231122,111000,2312056380,2930,2925,2930,2925,1601
|
|
20231122,110900,2307370955,2925,2925,2925,2925,0
|
|
20231122,110800,2307370955,2925,2925,2925,2925,305
|
|
20231122,110700,2306478830,2920,2920,2920,2920,827
|
|
20231122,110600,2304063990,2925,2925,2925,2925,2175
|
|
20231122,110500,2297702115,2925,2920,2925,2920,2282
|
|
20231122,110400,2291038475,2920,2920,2920,2920,238
|
|
20231122,110300,2290343515,2925,2925,2925,2925,0
|
|
20231122,110200,2290343515,2925,2925,2925,2925,5081
|
|
20231122,110100,2275481590,2925,2925,2925,2925,4193
|
|
20231122,110000,2263217065,2925,2925,2930,2925,5160
|
|
20231122,105900,2248113765,2925,2925,2925,2925,992
|
|
20231122,105800,2245212165,2930,2930,2930,2930,36
|
|
20231122,105700,2245106685,2930,2930,2930,2930,1242
|
|
20231122,105600,2241467625,2930,2930,2930,2930,112
|
|
20231122,105500,2241139465,2930,2930,2930,2925,570
|
|
20231122,105400,2239469465,2930,2930,2930,2925,1450
|
|
20231122,105300,2235221465,2925,2930,2930,2925,1050
|
|
20231122,105200,2232149965,2930,2930,2930,2930,841
|
|
20231122,105100,2229685835,2930,2930,2935,2930,136
|
|
20231122,105000,2229287190,2935,2935,2935,2935,0
|
|
20231122,104900,2229287190,2935,2935,2935,2935,152
|
|
20231122,104800,2228841070,2930,2930,2930,2930,1734
|
|
20231122,104700,2223760450,2930,2930,2930,2925,1933
|
|
20231122,104600,2218097560,2930,2925,2930,2925,40
|
|
20231122,104500,2217980410,2925,2930,2930,2925,495
|
|
20231122,104400,2216530560,2930,2930,2930,2930,55
|
|
20231122,104300,2216369410,2935,2935,2935,2935,130
|
|
20231122,104200,2215987860,2935,2935,2935,2930,640
|
|
20231122,104100,2214112500,2935,2930,2935,2925,1556
|
|
20231122,104000,2209554215,2930,2930,2930,2920,1589
|
|
20231122,103900,2204911065,2930,2930,2930,2930,104
|
|
20231122,103800,2204606345,2930,2925,2930,2925,5409
|
|
20231122,103700,2188784765,2925,2925,2925,2925,0
|
|
20231122,103600,2188784765,2925,2925,2940,2925,660
|
|
20231122,103500,2186854205,2925,2940,2940,2925,3151
|
|
20231122,103400,2177633425,2930,2925,2930,2925,593
|
|
20231122,103300,2175898585,2930,2930,2930,2925,757
|
|
20231122,103200,2173680850,2930,2935,2940,2930,1266
|
|
20231122,103100,2169968020,2940,2935,2940,2935,22
|
|
20231122,103000,2169903445,2940,2940,2945,2940,1001
|
|
20231122,102900,2166958470,2925,2930,2930,2925,351
|
|
20231122,102800,2165930160,2940,2925,2940,2925,3262
|
|
20231122,102700,2156362500,2925,2940,2940,2925,1849
|
|
20231122,102600,2150953425,2940,2935,2940,2925,4849
|
|
20231122,102500,2136752405,2940,2940,2940,2930,3682
|
|
20231122,102400,2125937325,2935,2935,2940,2935,1212
|
|
20231122,102300,2122380035,2940,2940,2940,2930,456
|
|
20231122,102200,2121043170,2930,2940,2940,2930,1846
|
|
20231122,102100,2115631990,2940,2930,2940,2930,9
|
|
20231122,102000,2115605600,2930,2935,2935,2930,1255
|
|
20231122,101900,2111927245,2935,2930,2935,2930,82
|
|
20231122,101800,2111686965,2935,2935,2935,2935,60
|
|
20231122,101700,2111510865,2935,2930,2935,2925,3506
|
|
20231122,101600,2101234470,2930,2935,2935,2930,1691
|
|
20231122,101500,2096272520,2935,2935,2935,2935,313
|
|
20231122,101400,2095353865,2935,2925,2935,2920,2504
|
|
20231122,101300,2088024355,2920,2925,2925,2920,1822
|
|
20231122,101200,2082703615,2925,2920,2925,2915,2542
|
|
20231122,101100,2075289705,2925,2925,2925,2915,7470
|
|
20231122,101000,2053476545,2925,2935,2935,2925,2347
|
|
20231122,100900,2046611050,2930,2940,2940,2930,9166
|
|
20231122,100800,2019741495,2940,2940,2940,2935,3351
|
|
20231122,100700,2009897805,2945,2935,2945,2935,1924
|
|
20231122,100600,2004243740,2940,2940,2940,2935,7704
|
|
20231122,100500,1981626590,2940,2950,2950,2935,4930
|
|
20231122,100400,1967141280,2950,2950,2955,2945,5569
|
|
20231122,100300,1950714965,2950,2940,2950,2940,2848
|
|
20231122,100200,1942339280,2935,2940,2940,2935,1106
|
|
20231122,100100,1939087820,2940,2935,2940,2935,675
|
|
20231122,100000,1937104330,2935,2935,2940,2935,779
|
|
20231122,095900,1934816370,2940,2935,2940,2935,815
|
|
20231122,095800,1932421845,2940,2945,2945,2935,7629
|
|
20231122,095700,1909995000,2945,2945,2945,2945,1278
|
|
20231122,095600,1906231290,2945,2945,2945,2940,2815
|
|
20231122,095500,1897941145,2950,2945,2950,2935,2865
|
|
20231122,095400,1889521140,2940,2940,2945,2940,5649
|
|
20231122,095300,1872906660,2940,2940,2945,2940,4547
|
|
20231122,095200,1859537395,2940,2945,2945,2940,3767
|
|
20231122,095100,1848457955,2945,2955,2955,2945,5429
|
|
20231122,095000,1832448075,2955,2955,2955,2950,196
|
|
20231122,094900,1831869445,2955,2955,2955,2950,1336
|
|
20231122,094800,1827922065,2955,2950,2955,2950,520
|
|
20231122,094700,1826387555,2945,2960,2960,2945,2653
|
|
20231122,094600,1818568805,2960,2955,2960,2950,692
|
|
20231122,094500,1816521540,2955,2955,2955,2955,790
|
|
20231122,094400,1814187090,2955,2950,2955,2945,1107
|
|
20231122,094300,1810921365,2950,2945,2950,2945,223
|
|
20231122,094200,1810264625,2940,2950,2950,2940,20096
|
|
20231122,094100,1751006705,2950,2955,2960,2950,1764
|
|
20231122,094000,1745793190,2955,2950,2955,2950,1884
|
|
20231122,093900,1740230360,2955,2960,2960,2950,3141
|
|
20231122,093800,1730949325,2960,2955,2960,2955,1526
|
|
20231122,093700,1726439990,2955,2955,2955,2950,4255
|
|
20231122,093600,1713871465,2950,2955,2955,2950,5861
|
|
20231122,093500,1696560370,2955,2965,2970,2950,12846
|
|
20231122,093400,1658554670,2965,2980,2980,2965,19730
|
|
20231122,093300,1599850340,2980,2980,2985,2980,2811
|
|
20231122,093200,1591467290,2980,2980,2985,2980,9709
|
|
20231122,093100,1562533990,2980,2990,2990,2980,4869
|
|
20231122,093000,1547997225,2990,2990,2990,2990,2442
|
|
20231122,092900,1540695645,2995,2990,2995,2990,4352
|
|
20231122,092800,1527678625,2995,2995,2995,2990,1404
|
|
20231122,092700,1523476640,2995,2990,2995,2985,10013
|
|
20231122,092600,1493557980,2985,3000,3000,2985,20608
|
|
20231122,092500,1431953520,3000,3020,3020,2995,27826
|
|
20231122,092400,1348424000,3020,3020,3025,3005,22884
|
|
20231122,092300,1279380250,3020,3020,3020,3015,13639
|
|
20231122,092200,1238221530,3015,3005,3020,3000,25618
|
|
20231122,092100,1161211965,3000,3000,3010,3000,15265
|
|
20231122,092000,1115367295,2995,3000,3005,2990,18799
|
|
20231122,091900,1058999615,3000,2985,3005,2980,48581
|
|
20231122,091800,913403100,2985,2985,2985,2975,9571
|
|
20231122,091700,884871650,2985,2980,2985,2980,13434
|
|
20231122,091600,844810585,2980,2985,2990,2980,8232
|
|
20231122,091500,820253695,2985,2975,2995,2970,36275
|
|
20231122,091400,711902890,2970,2970,2975,2955,36916
|
|
20231122,091300,602353965,2970,2980,2980,2970,16317
|
|
20231122,091200,553796595,2975,2975,2980,2970,26077
|
|
20231122,091100,476144585,2975,2975,2980,2970,17442
|
|
20231122,091000,424244090,2980,2940,2980,2940,60268
|
|
20231122,090900,245365430,2940,2925,2940,2925,13052
|
|
20231122,090800,207128435,2925,2920,2925,2915,13083
|
|
20231122,090700,168933370,2915,2910,2920,2910,8793
|
|
20231122,090600,143294525,2910,2900,2915,2900,2448
|
|
20231122,090500,136174885,2900,2900,2915,2900,9299
|
|
20231122,090400,109117680,2895,2890,2895,2885,6306
|
|
20231122,090300,90902320,2895,2895,2900,2890,3994
|
|
20231122,090200,79333240,2900,2900,2905,2900,6853
|
|
20231122,090100,59459190,2900,2900,2900,2880,2937
|
|
20231122,090000,50973275,2905,2885,2905,2870,17647
|