611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190800,2162515815,2705,2705,2705,2705,10722
|
|
20231128,190700,2162515815,2705,2705,2705,2705,0
|
|
20231128,190600,2162515815,2705,2705,2705,2705,0
|
|
20231128,190500,2162515815,2705,2705,2705,2705,0
|
|
20231128,190400,2162515815,2705,2705,2705,2705,0
|
|
20231128,190300,2162515815,2705,2705,2705,2705,0
|
|
20231128,190200,2162515815,2705,2705,2705,2705,0
|
|
20231128,190100,2162515815,2705,2705,2705,2705,0
|
|
20231128,190000,2162515815,2705,2705,2705,2705,0
|
|
20231128,185900,2162515815,2705,2705,2705,2705,0
|
|
20231128,185800,2162515815,2705,2705,2705,2705,0
|
|
20231128,185700,2162515815,2705,2705,2705,2705,0
|
|
20231128,185600,2162515815,2705,2705,2705,2705,0
|
|
20231128,185500,2162515815,2705,2705,2705,2705,0
|
|
20231128,185400,2162515815,2705,2705,2705,2705,0
|
|
20231128,185300,2162515815,2705,2705,2705,2705,0
|
|
20231128,185200,2162515815,2705,2705,2705,2705,0
|
|
20231128,185100,2162515815,2705,2705,2705,2705,0
|
|
20231128,185000,2162515815,2705,2705,2705,2705,0
|
|
20231128,184900,2162515815,2705,2705,2705,2705,0
|
|
20231128,184800,2162515815,2705,2705,2705,2705,0
|
|
20231128,184700,2162515815,2705,2705,2705,2705,0
|
|
20231128,184600,2162515815,2705,2705,2705,2705,0
|
|
20231128,184500,2162515815,2705,2705,2705,2705,0
|
|
20231128,184400,2162515815,2705,2705,2705,2705,0
|
|
20231128,184300,2162515815,2705,2705,2705,2705,0
|
|
20231128,184200,2162515815,2705,2705,2705,2705,0
|
|
20231128,184100,2162515815,2705,2705,2705,2705,0
|
|
20231128,184000,2162515815,2705,2705,2705,2705,0
|
|
20231128,183900,2162515815,2705,2705,2705,2705,0
|
|
20231128,183800,2162515815,2705,2705,2705,2705,10722
|
|
20231128,183700,2162515815,2705,2705,2705,2705,0
|
|
20231128,183600,2162515815,2705,2705,2705,2705,0
|
|
20231128,183500,2162515815,2705,2705,2705,2705,0
|
|
20231128,183400,2162515815,2705,2705,2705,2705,0
|
|
20231128,183300,2162515815,2705,2705,2705,2705,0
|
|
20231128,183200,2162515815,2705,2705,2705,2705,0
|
|
20231128,183100,2162515815,2705,2705,2705,2705,0
|
|
20231128,183000,2162515815,2705,2705,2705,2705,0
|
|
20231128,182900,2162515815,2705,2705,2705,2705,0
|
|
20231128,182800,2162515815,2705,2705,2705,2705,0
|
|
20231128,182700,2162515815,2705,2705,2705,2705,0
|
|
20231128,182600,2162515815,2705,2705,2705,2705,0
|
|
20231128,182500,2162515815,2705,2705,2705,2705,0
|
|
20231128,182400,2162515815,2705,2705,2705,2705,0
|
|
20231128,182300,2162515815,2705,2705,2705,2705,0
|
|
20231128,182200,2162515815,2705,2705,2705,2705,0
|
|
20231128,182100,2162515815,2705,2705,2705,2705,0
|
|
20231128,182000,2162515815,2705,2705,2705,2705,0
|
|
20231128,181900,2162515815,2705,2705,2705,2705,0
|
|
20231128,181800,2162515815,2705,2705,2705,2705,0
|
|
20231128,181700,2162515815,2705,2705,2705,2705,0
|
|
20231128,181600,2162515815,2705,2705,2705,2705,0
|
|
20231128,181500,2162515815,2705,2705,2705,2705,0
|
|
20231128,181400,2162515815,2705,2705,2705,2705,0
|
|
20231128,181300,2162515815,2705,2705,2705,2705,0
|
|
20231128,181200,2162515815,2705,2705,2705,2705,0
|
|
20231128,181100,2162515815,2705,2705,2705,2705,0
|
|
20231128,181000,2162515815,2705,2705,2705,2705,0
|
|
20231128,180900,2162515815,2705,2705,2705,2705,0
|
|
20231128,180800,2162515815,2705,2705,2705,2705,10722
|
|
20231128,180700,2162515815,2705,2705,2705,2705,0
|
|
20231128,180600,2162515815,2705,2705,2705,2705,0
|
|
20231128,180500,2162515815,2705,2705,2705,2705,0
|
|
20231128,180400,2162515815,2705,2705,2705,2705,0
|
|
20231128,180300,2162515815,2705,2705,2705,2705,0
|
|
20231128,180200,2162515815,2705,2705,2705,2705,0
|
|
20231128,180100,2162515815,2705,2705,2705,2705,0
|
|
20231128,180000,2162515815,2705,2705,2705,2705,0
|
|
20231128,175900,2162515815,2705,2705,2705,2705,0
|
|
20231128,175800,2162515815,2705,2705,2705,2705,0
|
|
20231128,175700,2162515815,2705,2705,2705,2705,0
|
|
20231128,175600,2162515815,2705,2705,2705,2705,0
|
|
20231128,175500,2162515815,2705,2705,2705,2705,0
|
|
20231128,175400,2162515815,2705,2705,2705,2705,0
|
|
20231128,175300,2162515815,2705,2705,2705,2705,0
|
|
20231128,175200,2162515815,2705,2705,2705,2705,0
|
|
20231128,175100,2162515815,2705,2705,2705,2705,0
|
|
20231128,175000,2162515815,2705,2705,2705,2705,0
|
|
20231128,174900,2162515815,2705,2705,2705,2705,0
|
|
20231128,174800,2162515815,2705,2705,2705,2705,0
|
|
20231128,174700,2162515815,2705,2705,2705,2705,0
|
|
20231128,174600,2162515815,2705,2705,2705,2705,0
|
|
20231128,174500,2162515815,2705,2705,2705,2705,0
|
|
20231128,174400,2162515815,2705,2705,2705,2705,0
|
|
20231128,174300,2162515815,2705,2705,2705,2705,0
|
|
20231128,174200,2162515815,2705,2705,2705,2705,0
|
|
20231128,174100,2162515815,2705,2705,2705,2705,0
|
|
20231128,174000,2162515815,2705,2705,2705,2705,0
|
|
20231128,173900,2162515815,2705,2705,2705,2705,0
|
|
20231128,173800,2162515815,2705,2705,2705,2705,10722
|
|
20231128,173700,2162515815,2705,2705,2705,2705,0
|
|
20231128,173600,2162515815,2705,2705,2705,2705,0
|
|
20231128,173500,2162515815,2705,2705,2705,2705,0
|
|
20231128,173400,2162515815,2705,2705,2705,2705,0
|
|
20231128,173300,2162515815,2705,2705,2705,2705,0
|
|
20231128,173200,2162515815,2705,2705,2705,2705,0
|
|
20231128,173100,2162515815,2705,2705,2705,2705,0
|
|
20231128,173000,2162515815,2705,2705,2705,2705,0
|
|
20231128,172900,2162515815,2705,2705,2705,2705,0
|
|
20231128,172800,2162515815,2705,2705,2705,2705,0
|
|
20231128,172700,2162515815,2705,2705,2705,2705,0
|
|
20231128,172600,2162515815,2705,2705,2705,2705,0
|
|
20231128,172500,2162515815,2705,2705,2705,2705,0
|
|
20231128,172400,2162515815,2705,2705,2705,2705,0
|
|
20231128,172300,2162515815,2705,2705,2705,2705,0
|
|
20231128,172200,2162515815,2705,2705,2705,2705,0
|
|
20231128,172100,2162515815,2705,2705,2705,2705,0
|
|
20231128,172000,2162515815,2705,2705,2705,2705,0
|
|
20231128,171900,2162515815,2705,2705,2705,2705,0
|
|
20231128,171800,2162515815,2705,2705,2705,2705,0
|
|
20231128,171700,2162515815,2705,2705,2705,2705,0
|
|
20231128,171600,2162515815,2705,2705,2705,2705,0
|
|
20231128,171500,2162515815,2705,2705,2705,2705,0
|
|
20231128,171400,2162515815,2705,2705,2705,2705,0
|
|
20231128,171300,2162515815,2705,2705,2705,2705,0
|
|
20231128,171200,2162515815,2705,2705,2705,2705,0
|
|
20231128,171100,2162515815,2705,2705,2705,2705,0
|
|
20231128,171000,2162515815,2705,2705,2705,2705,0
|
|
20231128,170900,2162515815,2705,2705,2705,2705,0
|
|
20231128,170800,2162515815,2705,2705,2705,2705,10722
|
|
20231128,170700,2162515815,2705,2705,2705,2705,0
|
|
20231128,170600,2162515815,2705,2705,2705,2705,0
|
|
20231128,170500,2162515815,2705,2705,2705,2705,0
|
|
20231128,170400,2162515815,2705,2705,2705,2705,0
|
|
20231128,170300,2162515815,2705,2705,2705,2705,0
|
|
20231128,170200,2162515815,2705,2705,2705,2705,0
|
|
20231128,170100,2162515815,2705,2705,2705,2705,0
|
|
20231128,170000,2162515815,2705,2705,2705,2705,0
|
|
20231128,165900,2162515815,2705,2705,2705,2705,0
|
|
20231128,165800,2162515815,2705,2705,2705,2705,0
|
|
20231128,165700,2162515815,2705,2705,2705,2705,0
|
|
20231128,165600,2162515815,2705,2705,2705,2705,0
|
|
20231128,165500,2162515815,2705,2705,2705,2705,0
|
|
20231128,165400,2162515815,2705,2705,2705,2705,0
|
|
20231128,165300,2162515815,2705,2705,2705,2705,0
|
|
20231128,165200,2162515815,2705,2705,2705,2705,0
|
|
20231128,165100,2162515815,2705,2705,2705,2705,0
|
|
20231128,165000,2162515815,2705,2705,2705,2705,0
|
|
20231128,164900,2162515815,2705,2705,2705,2705,0
|
|
20231128,164800,2162515815,2705,2705,2705,2705,0
|
|
20231128,164700,2162515815,2705,2705,2705,2705,0
|
|
20231128,164600,2162515815,2705,2705,2705,2705,0
|
|
20231128,164500,2162515815,2705,2705,2705,2705,0
|
|
20231128,164400,2162515815,2705,2705,2705,2705,0
|
|
20231128,164300,2162515815,2705,2705,2705,2705,0
|
|
20231128,164200,2162515815,2705,2705,2705,2705,0
|
|
20231128,164100,2162515815,2705,2705,2705,2705,0
|
|
20231128,164000,2162515815,2705,2705,2705,2705,0
|
|
20231128,163900,2162515815,2705,2705,2705,2705,0
|
|
20231128,163800,2162515815,2705,2705,2705,2705,10722
|
|
20231128,163700,2162515815,2705,2705,2705,2705,0
|
|
20231128,163600,2162515815,2705,2705,2705,2705,0
|
|
20231128,163500,2162515815,2705,2705,2705,2705,0
|
|
20231128,163400,2162515815,2705,2705,2705,2705,0
|
|
20231128,163300,2162515815,2705,2705,2705,2705,0
|
|
20231128,163200,2162515815,2705,2705,2705,2705,0
|
|
20231128,163100,2162515815,2705,2705,2705,2705,0
|
|
20231128,163000,2162515815,2705,2705,2705,2705,0
|
|
20231128,162900,2162515815,2705,2705,2705,2705,0
|
|
20231128,162800,2162515815,2705,2705,2705,2705,0
|
|
20231128,162700,2162515815,2705,2705,2705,2705,0
|
|
20231128,162600,2162515815,2705,2705,2705,2705,0
|
|
20231128,162500,2162515815,2705,2705,2705,2705,0
|
|
20231128,162400,2162515815,2705,2705,2705,2705,0
|
|
20231128,162300,2162515815,2705,2705,2705,2705,0
|
|
20231128,162200,2162515815,2705,2705,2705,2705,0
|
|
20231128,162100,2162515815,2705,2705,2705,2705,0
|
|
20231128,162000,2162515815,2705,2705,2705,2705,0
|
|
20231128,161900,2162515815,2705,2705,2705,2705,0
|
|
20231128,161800,2162515815,2705,2705,2705,2705,0
|
|
20231128,161700,2162515815,2705,2705,2705,2705,0
|
|
20231128,161600,2162515815,2705,2705,2705,2705,0
|
|
20231128,161500,2162515815,2705,2705,2705,2705,0
|
|
20231128,161400,2162515815,2705,2705,2705,2705,0
|
|
20231128,161300,2162515815,2705,2705,2705,2705,0
|
|
20231128,161200,2162515815,2705,2705,2705,2705,0
|
|
20231128,161100,2162515815,2705,2705,2705,2705,0
|
|
20231128,161000,2162515815,2705,2705,2705,2705,0
|
|
20231128,160900,2162515815,2705,2705,2705,2705,0
|
|
20231128,160800,2162515815,2705,2705,2705,2705,10722
|
|
20231128,160700,2162515815,2705,2705,2705,2705,0
|
|
20231128,160600,2162515815,2705,2705,2705,2705,0
|
|
20231128,160500,2162515815,2705,2705,2705,2705,0
|
|
20231128,160400,2162515815,2705,2705,2705,2705,0
|
|
20231128,160300,2162515815,2705,2705,2705,2705,0
|
|
20231128,160200,2162515815,2705,2705,2705,2705,0
|
|
20231128,160100,2162515815,2705,2705,2705,2705,0
|
|
20231128,160000,2162515815,2705,2705,2705,2705,0
|
|
20231128,155900,2162515815,2705,2705,2705,2705,0
|
|
20231128,155800,2162515815,2705,2705,2705,2705,0
|
|
20231128,155700,2162515815,2705,2705,2705,2705,0
|
|
20231128,155600,2162515815,2705,2705,2705,2705,0
|
|
20231128,155500,2162515815,2705,2705,2705,2705,0
|
|
20231128,155400,2162515815,2705,2705,2705,2705,0
|
|
20231128,155300,2162515815,2705,2705,2705,2705,0
|
|
20231128,155200,2162515815,2705,2705,2705,2705,0
|
|
20231128,155100,2162515815,2705,2705,2705,2705,0
|
|
20231128,155000,2162515815,2705,2705,2705,2705,0
|
|
20231128,154900,2162515815,2705,2705,2705,2705,0
|
|
20231128,154800,2162515815,2705,2705,2705,2705,0
|
|
20231128,154700,2162515815,2705,2705,2705,2705,0
|
|
20231128,154600,2162515815,2705,2705,2705,2705,0
|
|
20231128,154500,2162515815,2705,2705,2705,2705,0
|
|
20231128,154400,2162515815,2705,2705,2705,2705,0
|
|
20231128,154300,2162515815,2705,2705,2705,2705,0
|
|
20231128,154200,2162515815,2705,2705,2705,2705,0
|
|
20231128,154100,2162515815,2705,2705,2705,2705,0
|
|
20231128,154000,2162515815,2705,2705,2705,2705,0
|
|
20231128,153900,2162515815,2705,2705,2705,2705,0
|
|
20231128,153800,2162515815,2705,2705,2705,2705,10722
|
|
20231128,153700,2162515815,2705,2705,2705,2705,0
|
|
20231128,153600,2162515815,2705,2705,2705,2705,0
|
|
20231128,153500,2162515815,2705,2705,2705,2705,0
|
|
20231128,153400,2162515815,2705,2705,2705,2705,0
|
|
20231128,153300,2162515815,2705,2705,2705,2705,0
|
|
20231128,153200,2162515815,2705,2705,2705,2705,0
|
|
20231128,153100,2162515815,2705,2705,2705,2705,0
|
|
20231128,153000,2162515815,2705,2705,2705,2705,10722
|
|
20231128,152900,2133512805,2690,2690,2690,2690,0
|
|
20231128,152800,2133512805,2690,2690,2690,2690,0
|
|
20231128,152700,2133512805,2690,2690,2690,2690,0
|
|
20231128,152600,2133512805,2690,2690,2690,2690,0
|
|
20231128,152500,2133512805,2690,2690,2690,2690,0
|
|
20231128,152400,2133512805,2690,2690,2690,2690,0
|
|
20231128,152300,2133512805,2690,2690,2690,2690,0
|
|
20231128,152200,2133512805,2690,2690,2690,2690,0
|
|
20231128,152100,2133512805,2690,2690,2690,2690,0
|
|
20231128,152000,2133512805,2690,2690,2690,2690,0
|
|
20231128,151900,2133512805,2690,2690,2690,2690,1199
|
|
20231128,151800,2130287495,2690,2680,2690,2680,1535
|
|
20231128,151700,2126158715,2690,2690,2690,2690,1948
|
|
20231128,151600,2120918595,2695,2695,2695,2695,117
|
|
20231128,151500,2120603280,2690,2695,2695,2690,568
|
|
20231128,151400,2119075175,2695,2695,2695,2690,301
|
|
20231128,151300,2118264870,2695,2695,2695,2695,41
|
|
20231128,151200,2118154375,2690,2695,2695,2690,425
|
|
20231128,151100,2117010500,2690,2690,2690,2690,153
|
|
20231128,151000,2116598930,2695,2690,2695,2690,151
|
|
20231128,150900,2116192485,2690,2695,2695,2690,401
|
|
20231128,150800,2115112290,2695,2690,2695,2690,546
|
|
20231128,150700,2113643535,2685,2675,2685,2675,6356
|
|
20231128,150600,2096604935,2675,2675,2680,2675,947
|
|
20231128,150500,2094071660,2675,2680,2680,2675,2489
|
|
20231128,150400,2087405145,2680,2680,2680,2680,6
|
|
20231128,150300,2087389065,2685,2680,2685,2680,840
|
|
20231128,150200,2085137665,2680,2685,2685,2680,118
|
|
20231128,150100,2084821380,2680,2680,2680,2680,69
|
|
20231128,150000,2084636460,2685,2685,2685,2685,2
|
|
20231128,145900,2084631090,2685,2675,2685,2675,33
|
|
20231128,145800,2084542785,2675,2675,2675,2675,178
|
|
20231128,145700,2084066635,2675,2675,2675,2675,100
|
|
20231128,145600,2083799135,2675,2675,2675,2675,0
|
|
20231128,145500,2083799135,2675,2680,2680,2675,244
|
|
20231128,145400,2083146100,2680,2675,2680,2675,7
|
|
20231128,145300,2083127370,2675,2675,2675,2675,221
|
|
20231128,145200,2082536195,2675,2675,2675,2675,0
|
|
20231128,145100,2082536195,2675,2675,2675,2675,10
|
|
20231128,145000,2082509445,2685,2680,2685,2680,1018
|
|
20231128,144900,2079780115,2680,2680,2685,2680,750
|
|
20231128,144800,2077770105,2685,2685,2685,2685,10
|
|
20231128,144700,2077743255,2690,2680,2690,2680,1034
|
|
20231128,144600,2074962110,2685,2685,2685,2685,102
|
|
20231128,144500,2074688240,2685,2680,2685,2680,4364
|
|
20231128,144400,2062971075,2680,2680,2680,2680,1
|
|
20231128,144300,2062968395,2685,2680,2685,2680,45
|
|
20231128,144200,2062847790,2680,2680,2680,2680,0
|
|
20231128,144100,2062847790,2680,2680,2680,2680,420
|
|
20231128,144000,2061722190,2680,2670,2680,2665,7384
|
|
20231128,143900,2042007435,2670,2670,2680,2670,494
|
|
20231128,143800,2040688425,2670,2685,2685,2670,914
|
|
20231128,143700,2038246150,2675,2680,2685,2675,251
|
|
20231128,143600,2037573715,2680,2680,2680,2675,109
|
|
20231128,143500,2037282005,2680,2670,2680,2670,3440
|
|
20231128,143400,2028080640,2670,2675,2675,2670,5381
|
|
20231128,143300,2013705795,2670,2675,2675,2670,1645
|
|
20231128,143200,2009307020,2675,2680,2680,2675,1704
|
|
20231128,143100,2004741230,2675,2675,2680,2670,963
|
|
20231128,143000,2002164865,2675,2680,2680,2675,1455
|
|
20231128,142900,1998271495,2680,2680,2680,2680,309
|
|
20231128,142800,1997443375,2685,2685,2685,2680,6
|
|
20231128,142700,1997427285,2680,2680,2680,2680,10
|
|
20231128,142600,1997400485,2680,2680,2680,2680,3
|
|
20231128,142500,1997392445,2680,2675,2680,2675,2617
|
|
20231128,142400,1990383885,2675,2675,2680,2675,192
|
|
20231128,142300,1989870260,2680,2680,2680,2680,600
|
|
20231128,142200,1988262260,2680,2680,2680,2680,20
|
|
20231128,142100,1988208660,2680,2680,2680,2680,20
|
|
20231128,142000,1988155060,2680,2680,2680,2680,212
|
|
20231128,141900,1987586900,2680,2675,2680,2675,100
|
|
20231128,141800,1987319395,2675,2675,2675,2670,1683
|
|
20231128,141700,1982821580,2680,2675,2680,2675,1002
|
|
20231128,141600,1980141220,2675,2675,2675,2675,2000
|
|
20231128,141500,1974791220,2680,2675,2680,2675,3123
|
|
20231128,141400,1966434080,2680,2680,2680,2680,556
|
|
20231128,141300,1964944000,2680,2680,2680,2680,2000
|
|
20231128,141200,1959584000,2680,2685,2685,2680,890
|
|
20231128,141100,1957198520,2685,2685,2685,2685,0
|
|
20231128,141000,1957198520,2685,2680,2685,2680,79
|
|
20231128,140900,1956986570,2685,2685,2685,2685,5
|
|
20231128,140800,1956973145,2700,2685,2700,2685,212
|
|
20231128,140700,1956403535,2700,2700,2700,2700,0
|
|
20231128,140600,1956403535,2700,2700,2705,2675,513
|
|
20231128,140500,1955017630,2675,2680,2680,2675,3451
|
|
20231128,140400,1945781955,2690,2690,2690,2690,1
|
|
20231128,140300,1945779265,2680,2690,2690,2680,1015
|
|
20231128,140200,1943048965,2690,2690,2690,2690,8
|
|
20231128,140100,1943027445,2675,2675,2675,2675,0
|
|
20231128,140000,1943027445,2675,2685,2685,2675,8051
|
|
20231128,135900,1921464175,2685,2685,2685,2685,0
|
|
20231128,135800,1921464175,2685,2685,2685,2685,180
|
|
20231128,135700,1920980875,2690,2690,2690,2685,193
|
|
20231128,135600,1920462650,2690,2700,2700,2690,256
|
|
20231128,135500,1919773650,2700,2690,2700,2690,18
|
|
20231128,135400,1919725200,2690,2690,2690,2690,325
|
|
20231128,135300,1918850950,2685,2685,2685,2680,1698
|
|
20231128,135200,1914299470,2685,2690,2690,2680,948
|
|
20231128,135100,1911757585,2690,2690,2690,2685,39
|
|
20231128,135000,1911652825,2685,2690,2690,2685,214
|
|
20231128,134900,1911077295,2700,2700,2700,2700,0
|
|
20231128,134800,1911077295,2700,2695,2700,2690,589
|
|
20231128,134700,1909490085,2700,2700,2700,2700,0
|
|
20231128,134600,1909490085,2700,2700,2700,2700,25
|
|
20231128,134500,1909422585,2700,2700,2700,2700,0
|
|
20231128,134400,1909422585,2700,2700,2700,2700,0
|
|
20231128,134300,1909422585,2700,2700,2700,2700,59
|
|
20231128,134200,1909263285,2700,2690,2700,2690,52
|
|
20231128,134100,1909123385,2690,2690,2690,2690,1
|
|
20231128,134000,1909120695,2690,2690,2700,2690,1141
|
|
20231128,133900,1906051395,2690,2690,2690,2690,150
|
|
20231128,133800,1905647895,2690,2695,2695,2690,13
|
|
20231128,133700,1905612890,2700,2705,2705,2700,875
|
|
20231128,133600,1903250230,2710,2705,2710,2705,8
|
|
20231128,133500,1903228560,2710,2710,2710,2710,110
|
|
20231128,133400,1902930460,2710,2710,2710,2710,0
|
|
20231128,133300,1902930460,2710,2705,2710,2705,2
|
|
20231128,133200,1902925045,2710,2705,2710,2700,1618
|
|
20231128,133100,1898548365,2705,2705,2705,2685,457
|
|
20231128,133000,1897317230,2705,2705,2705,2705,0
|
|
20231128,132900,1897317230,2705,2700,2705,2700,89
|
|
20231128,132800,1897076920,2705,2705,2705,2705,443
|
|
20231128,132700,1895878605,2705,2695,2705,2695,3205
|
|
20231128,132600,1887231110,2700,2695,2700,2695,5590
|
|
20231128,132500,1872166055,2695,2690,2695,2690,102
|
|
20231128,132400,1871891665,2695,2690,2695,2690,2
|
|
20231128,132300,1871886280,2695,2680,2695,2680,2740
|
|
20231128,132200,1864539675,2690,2690,2690,2690,0
|
|
20231128,132100,1864539675,2690,2680,2690,2680,729
|
|
20231128,132000,1862585845,2680,2690,2690,2680,1996
|
|
20231128,131900,1857234850,2685,2690,2690,2685,41
|
|
20231128,131800,1857124755,2695,2690,2695,2685,1061
|
|
20231128,131700,1854275160,2690,2690,2690,2690,124
|
|
20231128,131600,1853941600,2695,2695,2695,2690,23
|
|
20231128,131500,1853879715,2690,2685,2690,2685,1492
|
|
20231128,131400,1849873690,2690,2690,2690,2690,710
|
|
20231128,131300,1847963790,2690,2685,2690,2685,162
|
|
20231128,131200,1847528530,2685,2680,2685,2680,382
|
|
20231128,131100,1846504725,2680,2680,2680,2680,2697
|
|
20231128,131000,1839276765,2685,2685,2685,2685,1
|
|
20231128,130900,1839274080,2685,2685,2685,2685,1468
|
|
20231128,130800,1835332500,2685,2690,2690,2685,244
|
|
20231128,130700,1834677350,2690,2690,2690,2690,1
|
|
20231128,130600,1834674660,2680,2685,2685,2680,250
|
|
20231128,130500,1834004565,2685,2685,2685,2685,0
|
|
20231128,130400,1834004565,2685,2685,2685,2685,0
|
|
20231128,130300,1834004565,2685,2685,2685,2685,0
|
|
20231128,130200,1834004565,2685,2685,2685,2680,4101
|
|
20231128,130100,1823009000,2685,2690,2690,2685,115
|
|
20231128,130000,1822700150,2685,2685,2685,2685,517
|
|
20231128,125900,1821312005,2690,2695,2695,2690,38
|
|
20231128,125800,1821209775,2700,2690,2700,2690,65
|
|
20231128,125700,1821034915,2690,2690,2690,2690,164
|
|
20231128,125600,1820593755,2690,2695,2695,2690,2
|
|
20231128,125500,1820588370,2685,2690,2700,2685,602
|
|
20231128,125400,1818971525,2690,2700,2700,2690,16
|
|
20231128,125300,1818928425,2700,2700,2700,2700,1
|
|
20231128,125200,1818925725,2690,2690,2690,2690,282
|
|
20231128,125100,1818167145,2690,2690,2690,2690,25
|
|
20231128,125000,1818099895,2685,2685,2685,2685,0
|
|
20231128,124900,1818099895,2685,2685,2685,2685,54
|
|
20231128,124800,1817954905,2685,2700,2700,2685,40
|
|
20231128,124700,1817847355,2700,2685,2700,2685,1018
|
|
20231128,124600,1815113650,2680,2705,2705,2680,1628
|
|
20231128,124500,1810749350,2685,2690,2690,2685,251
|
|
20231128,124400,1810075395,2690,2690,2690,2690,54
|
|
20231128,124300,1809930135,2690,2690,2690,2690,337
|
|
20231128,124200,1809023605,2690,2705,2705,2690,3400
|
|
20231128,124100,1799866225,2710,2710,2710,2710,3
|
|
20231128,124000,1799858095,2710,2710,2710,2710,1125
|
|
20231128,123900,1796809345,2710,2710,2710,2710,0
|
|
20231128,123800,1796809345,2710,2710,2710,2710,114
|
|
20231128,123700,1796500405,2720,2720,2720,2720,0
|
|
20231128,123600,1796500405,2720,2720,2720,2720,0
|
|
20231128,123500,1796500405,2720,2720,2720,2720,37
|
|
20231128,123400,1796399765,2720,2710,2720,2710,61
|
|
20231128,123300,1796234445,2710,2710,2710,2710,0
|
|
20231128,123200,1796234445,2710,2710,2710,2710,0
|
|
20231128,123100,1796234445,2710,2710,2710,2710,0
|
|
20231128,123000,1796234445,2710,2710,2715,2710,1599
|
|
20231128,122900,1791897065,2710,2715,2720,2710,1198
|
|
20231128,122800,1788645395,2715,2715,2715,2715,1
|
|
20231128,122700,1788642680,2720,2725,2725,2715,2223
|
|
20231128,122600,1782594605,2725,2735,2735,2725,339
|
|
20231128,122500,1781667450,2735,2730,2735,2730,2000
|
|
20231128,122400,1776201030,2735,2735,2735,2735,0
|
|
20231128,122300,1776201030,2735,2735,2735,2735,125
|
|
20231128,122200,1775859155,2735,2720,2735,2720,3400
|
|
20231128,122100,1766578740,2725,2725,2725,2720,421
|
|
20231128,122000,1765432515,2725,2725,2725,2725,1
|
|
20231128,121900,1765429790,2730,2725,2730,2725,2195
|
|
20231128,121800,1759446435,2725,2720,2725,2720,4441
|
|
20231128,121700,1747364025,2720,2720,2725,2720,816
|
|
20231128,121600,1745144495,2720,2715,2720,2715,2465
|
|
20231128,121500,1738442535,2720,2715,2725,2715,6877
|
|
20231128,121400,1719736870,2715,2700,2715,2700,3901
|
|
20231128,121300,1709163495,2700,2700,2705,2700,69
|
|
20231128,121200,1708977075,2700,2695,2700,2695,2080
|
|
20231128,121100,1703361700,2695,2695,2695,2695,668
|
|
20231128,121000,1701561440,2695,2695,2695,2695,1005
|
|
20231128,120900,1698852965,2695,2695,2695,2695,2
|
|
20231128,120800,1698847575,2690,2690,2690,2690,20
|
|
20231128,120700,1698793775,2690,2690,2690,2690,0
|
|
20231128,120600,1698793775,2690,2690,2690,2690,0
|
|
20231128,120500,1698793775,2690,2690,2690,2690,1
|
|
20231128,120400,1698791085,2690,2685,2690,2685,1293
|
|
20231128,120300,1695314915,2690,2690,2690,2690,4
|
|
20231128,120200,1695304155,2685,2690,2690,2685,330
|
|
20231128,120100,1694416635,2690,2690,2690,2690,262
|
|
20231128,120000,1693711855,2685,2690,2690,2685,446
|
|
20231128,115900,1692513380,2690,2695,2695,2690,51
|
|
20231128,115800,1692376185,2695,2690,2695,2690,172
|
|
20231128,115700,1691913495,2695,2690,2695,2690,211
|
|
20231128,115600,1691344995,2690,2685,2690,2685,631
|
|
20231128,115500,1689649765,2685,2685,2685,2685,29
|
|
20231128,115400,1689571900,2685,2685,2685,2685,30
|
|
20231128,115300,1689491350,2690,2685,2690,2685,30
|
|
20231128,115200,1689410795,2685,2685,2685,2685,30
|
|
20231128,115100,1689330245,2685,2685,2690,2685,35
|
|
20231128,115000,1689236240,2685,2685,2685,2685,423
|
|
20231128,114900,1688100485,2685,2685,2685,2685,330
|
|
20231128,114800,1687214435,2685,2685,2685,2685,29
|
|
20231128,114700,1687136570,2685,2685,2690,2685,37
|
|
20231128,114600,1687037220,2685,2690,2690,2685,112
|
|
20231128,114500,1686736085,2695,2690,2695,2690,2451
|
|
20231128,114400,1680142875,2695,2695,2695,2690,294
|
|
20231128,114300,1679350955,2690,2695,2695,2690,925
|
|
20231128,114200,1676858225,2695,2700,2700,2695,978
|
|
20231128,114100,1674222015,2695,2695,2695,2695,469
|
|
20231128,114000,1672958060,2695,2695,2695,2685,948
|
|
20231128,113900,1670410205,2695,2690,2695,2685,32
|
|
20231128,113800,1670324265,2695,2680,2695,2680,51
|
|
20231128,113700,1670187120,2695,2680,2695,2675,8249
|
|
20231128,113600,1648059950,2680,2680,2680,2675,151
|
|
20231128,113500,1647655415,2680,2670,2680,2670,1332
|
|
20231128,113400,1644094805,2675,2670,2675,2670,2222
|
|
20231128,113300,1638151100,2670,2670,2675,2670,31
|
|
20231128,113200,1638068320,2670,2675,2675,2670,225
|
|
20231128,113100,1637467520,2670,2675,2675,2670,2878
|
|
20231128,113000,1629771795,2675,2675,2675,2675,505
|
|
20231128,112900,1628420920,2675,2675,2680,2675,207
|
|
20231128,112800,1627866690,2675,2675,2675,2675,29
|
|
20231128,112700,1627789115,2680,2675,2680,2675,730
|
|
20231128,112600,1625833865,2675,2675,2675,2675,30
|
|
20231128,112500,1625753615,2675,2675,2675,2675,35
|
|
20231128,112400,1625659990,2675,2675,2680,2675,75
|
|
20231128,112300,1625459215,2675,2675,2675,2675,16
|
|
20231128,112200,1625416415,2675,2675,2675,2670,265
|
|
20231128,112100,1624707615,2670,2675,2675,2670,1327
|
|
20231128,112000,1621160710,2675,2675,2680,2675,1036
|
|
20231128,111900,1618389400,2675,2680,2680,2675,454
|
|
20231128,111800,1617174700,2675,2675,2680,2675,30
|
|
20231128,111700,1617094445,2675,2675,2680,2675,735
|
|
20231128,111600,1615128270,2675,2665,2675,2665,765
|
|
20231128,111500,1613085725,2670,2680,2680,2665,1056
|
|
20231128,111400,1610268920,2670,2675,2675,2670,2444
|
|
20231128,111300,1603739310,2675,2675,2680,2675,1045
|
|
20231128,111200,1600943880,2680,2675,2680,2675,489
|
|
20231128,111100,1599633510,2680,2675,2680,2675,117
|
|
20231128,111000,1599320025,2680,2680,2680,2675,971
|
|
20231128,110900,1596718735,2685,2680,2685,2680,33
|
|
20231128,110800,1596630290,2680,2685,2685,2680,1642
|
|
20231128,110700,1592227420,2680,2685,2685,2680,2140
|
|
20231128,110600,1586489385,2685,2695,2695,2680,3701
|
|
20231128,110500,1576532085,2695,2695,2700,2695,1684
|
|
20231128,110400,1571992465,2695,2695,2700,2695,273
|
|
20231128,110300,1571256720,2695,2690,2695,2690,36
|
|
20231128,110200,1571159845,2695,2690,2695,2690,65
|
|
20231128,110100,1570984965,2690,2685,2695,2685,534
|
|
20231128,110000,1569549660,2685,2690,2690,2680,1128
|
|
20231128,105900,1566522120,2690,2685,2690,2680,3199
|
|
20231128,105800,1557933155,2690,2685,2690,2685,618
|
|
20231128,105700,1556273785,2685,2685,2685,2685,232
|
|
20231128,105600,1555650865,2690,2685,2690,2685,94
|
|
20231128,105500,1555398080,2695,2680,2695,2680,476
|
|
20231128,105400,1554122370,2685,2690,2695,2685,2150
|
|
20231128,105300,1548347635,2690,2690,2695,2690,43
|
|
20231128,105200,1548231860,2690,2690,2695,2690,1418
|
|
20231128,105100,1544417435,2690,2690,2690,2690,63
|
|
20231128,105000,1544247965,2700,2705,2705,2685,1037
|
|
20231128,104900,1541448755,2705,2715,2715,2670,40939
|
|
20231128,104800,1431181230,2715,2715,2715,2715,29
|
|
20231128,104700,1431102495,2715,2725,2725,2715,1414
|
|
20231128,104600,1427261615,2725,2720,2725,2720,198
|
|
20231128,104500,1426722510,2725,2720,2725,2715,1764
|
|
20231128,104400,1421924650,2720,2720,2720,2720,729
|
|
20231128,104300,1419941770,2720,2720,2720,2715,446
|
|
20231128,104200,1418729445,2715,2715,2715,2715,588
|
|
20231128,104100,1417133025,2715,2715,2720,2715,44
|
|
20231128,104000,1417013490,2715,2715,2715,2715,30
|
|
20231128,103900,1416932040,2715,2715,2715,2715,29
|
|
20231128,103800,1416853305,2715,2715,2720,2715,316
|
|
20231128,103700,1415993930,2715,2715,2715,2715,1044
|
|
20231128,103600,1413159470,2715,2710,2715,2710,557
|
|
20231128,103500,1411647360,2710,2710,2710,2710,1908
|
|
20231128,103400,1406476680,2710,2710,2715,2710,665
|
|
20231128,103300,1404674255,2715,2710,2715,2710,1023
|
|
20231128,103200,1401901425,2715,2710,2715,2705,836
|
|
20231128,103100,1399635365,2710,2710,2715,2710,1006
|
|
20231128,103000,1396907470,2710,2715,2715,2710,360
|
|
20231128,102900,1395931150,2715,2700,2715,2695,2265
|
|
20231128,102800,1389794950,2695,2705,2705,2695,1049
|
|
20231128,102700,1386966685,2705,2700,2705,2695,2575
|
|
20231128,102600,1380019760,2705,2705,2705,2700,1854
|
|
20231128,102500,1375010795,2705,2710,2710,2700,7418
|
|
20231128,102400,1354967410,2710,2715,2715,2710,1554
|
|
20231128,102300,1350755670,2715,2715,2715,2710,595
|
|
20231128,102200,1349140390,2715,2710,2715,2710,219
|
|
20231128,102100,1348546675,2715,2715,2715,2705,12833
|
|
20231128,102000,1313794555,2720,2710,2720,2710,1287
|
|
20231128,101900,1310297650,2715,2715,2720,2710,1081
|
|
20231128,101800,1307362300,2720,2715,2720,2710,2872
|
|
20231128,101700,1299564710,2710,2710,2710,2710,1530
|
|
20231128,101600,1295418410,2710,2710,2710,2710,488
|
|
20231128,101500,1294095930,2715,2715,2720,2715,2083
|
|
20231128,101400,1288440415,2715,2715,2715,2715,1918
|
|
20231128,101300,1283233045,2710,2725,2725,2710,4144
|
|
20231128,101200,1271967555,2725,2725,2725,2720,2268
|
|
20231128,101100,1265788555,2725,2725,2730,2725,299
|
|
20231128,101000,1264973775,2720,2725,2725,2720,789
|
|
20231128,100900,1262824425,2725,2740,2745,2720,4748
|
|
20231128,100800,1249866505,2735,2720,2740,2715,1471
|
|
20231128,100700,1245852860,2715,2720,2720,2715,5624
|
|
20231128,100600,1230556170,2720,2730,2730,2720,2056
|
|
20231128,100500,1224960220,2730,2735,2735,2720,10893
|
|
20231128,100400,1195238315,2735,2745,2745,2735,3056
|
|
20231128,100300,1186874570,2740,2740,2745,2740,3471
|
|
20231128,100200,1177364025,2740,2745,2745,2740,4812
|
|
20231128,100100,1164156415,2745,2745,2745,2740,763
|
|
20231128,100000,1162062050,2745,2750,2750,2745,7687
|
|
20231128,095900,1140950535,2745,2750,2750,2745,3963
|
|
20231128,095800,1130052430,2750,2760,2760,2750,3591
|
|
20231128,095700,1120154560,2755,2745,2760,2745,3124
|
|
20231128,095600,1111556870,2745,2750,2755,2745,8153
|
|
20231128,095500,1089148705,2755,2750,2755,2750,1673
|
|
20231128,095400,1084543910,2750,2745,2750,2745,7757
|
|
20231128,095300,1063215835,2745,2735,2745,2720,19104
|
|
20231128,095200,1011030840,2735,2740,2750,2735,4132
|
|
20231128,095100,999704770,2745,2750,2755,2730,7509
|
|
20231128,095000,979105125,2750,2750,2760,2740,15936
|
|
20231128,094900,935302300,2765,2760,2770,2755,9059
|
|
20231128,094800,910284545,2750,2760,2760,2750,9211
|
|
20231128,094700,884894225,2760,2775,2785,2760,24685
|
|
20231128,094600,816541485,2775,2770,2795,2765,72663
|
|
20231128,094500,614393810,2770,2720,2795,2720,59006
|
|
20231128,094400,451083895,2715,2670,2715,2670,14568
|
|
20231128,094300,411838325,2670,2670,2670,2665,2626
|
|
20231128,094200,404826980,2675,2665,2675,2665,1411
|
|
20231128,094100,401058520,2670,2670,2675,2670,1046
|
|
20231128,094000,398265680,2670,2670,2670,2665,2830
|
|
20231128,093900,390720320,2670,2665,2670,2665,665
|
|
20231128,093800,388944940,2665,2675,2675,2665,1598
|
|
20231128,093700,384676970,2675,2680,2680,2675,1900
|
|
20231128,093600,379590680,2680,2680,2680,2670,4894
|
|
20231128,093500,366487600,2680,2675,2680,2665,2711
|
|
20231128,093400,359239750,2670,2670,2670,2665,3108
|
|
20231128,093300,350950265,2665,2660,2665,2660,751
|
|
20231128,093200,348949695,2660,2650,2665,2650,10690
|
|
20231128,093100,320584800,2645,2645,2650,2640,4592
|
|
20231128,093000,308443240,2650,2650,2650,2645,33
|
|
20231128,092900,308355940,2645,2645,2645,2640,2070
|
|
20231128,092800,302886340,2640,2645,2645,2640,7718
|
|
20231128,092700,282506435,2645,2645,2650,2645,819
|
|
20231128,092600,280339555,2650,2655,2655,2645,4163
|
|
20231128,092500,269311375,2660,2655,2660,2650,995
|
|
20231128,092400,266671945,2650,2655,2655,2640,11797
|
|
20231128,092300,235453945,2655,2655,2655,2650,2534
|
|
20231128,092200,228730255,2655,2655,2665,2650,3149
|
|
20231128,092100,220366885,2655,2660,2665,2655,1475
|
|
20231128,092000,216442880,2665,2660,2670,2660,1474
|
|
20231128,091900,212520565,2660,2665,2665,2660,1513
|
|
20231128,091800,208493535,2665,2665,2670,2665,4588
|
|
20231128,091700,196266505,2670,2670,2670,2670,10217
|
|
20231128,091600,168987115,2670,2675,2675,2670,536
|
|
20231128,091500,167555230,2670,2670,2675,2670,813
|
|
20231128,091400,165380600,2675,2675,2675,2670,1888
|
|
20231128,091300,160330275,2675,2680,2680,2675,998
|
|
20231128,091200,157656530,2680,2680,2680,2675,7050
|
|
20231128,091100,138784075,2675,2675,2675,2675,360
|
|
20231128,091000,137821075,2680,2685,2690,2680,4992
|
|
20231128,090900,124426785,2685,2680,2685,2680,1595
|
|
20231128,090800,120144615,2680,2670,2680,2660,1302
|
|
20231128,090700,116658820,2670,2665,2670,2655,11902
|
|
20231128,090600,84982055,2665,2685,2690,2665,6625
|
|
20231128,090500,67260435,2685,2690,2695,2685,1890
|
|
20231128,090400,62178630,2690,2705,2710,2690,1406
|
|
20231128,090300,58378955,2710,2685,2710,2680,7074
|
|
20231128,090200,39325315,2690,2695,2720,2690,4593
|
|
20231128,090100,26917935,2695,2690,2695,2690,1334
|
|
20231128,090000,23323905,2690,2680,2690,2680,8176
|