651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,194800,2481088855,2340,2340,2340,2340,13064
|
|
20231121,194700,2481088855,2340,2340,2340,2340,0
|
|
20231121,194600,2481088855,2340,2340,2340,2340,0
|
|
20231121,194500,2481088855,2340,2340,2340,2340,0
|
|
20231121,194400,2481088855,2340,2340,2340,2340,0
|
|
20231121,194300,2481088855,2340,2340,2340,2340,0
|
|
20231121,194200,2481088855,2340,2340,2340,2340,0
|
|
20231121,194100,2481088855,2340,2340,2340,2340,0
|
|
20231121,194000,2481088855,2340,2340,2340,2340,0
|
|
20231121,193900,2481088855,2340,2340,2340,2340,0
|
|
20231121,193800,2481088855,2340,2340,2340,2340,0
|
|
20231121,193700,2481088855,2340,2340,2340,2340,0
|
|
20231121,193600,2481088855,2340,2340,2340,2340,0
|
|
20231121,193500,2481088855,2340,2340,2340,2340,0
|
|
20231121,193400,2481088855,2340,2340,2340,2340,0
|
|
20231121,193300,2481088855,2340,2340,2340,2340,0
|
|
20231121,193200,2481088855,2340,2340,2340,2340,0
|
|
20231121,193100,2481088855,2340,2340,2340,2340,0
|
|
20231121,193000,2481088855,2340,2340,2340,2340,0
|
|
20231121,192900,2481088855,2340,2340,2340,2340,0
|
|
20231121,192800,2481088855,2340,2340,2340,2340,0
|
|
20231121,192700,2481088855,2340,2340,2340,2340,0
|
|
20231121,192600,2481088855,2340,2340,2340,2340,0
|
|
20231121,192500,2481088855,2340,2340,2340,2340,0
|
|
20231121,192400,2481088855,2340,2340,2340,2340,0
|
|
20231121,192300,2481088855,2340,2340,2340,2340,0
|
|
20231121,192200,2481088855,2340,2340,2340,2340,0
|
|
20231121,192100,2481088855,2340,2340,2340,2340,0
|
|
20231121,192000,2481088855,2340,2340,2340,2340,0
|
|
20231121,191900,2481088855,2340,2340,2340,2340,0
|
|
20231121,191800,2481088855,2340,2340,2340,2340,13064
|
|
20231121,191700,2481088855,2340,2340,2340,2340,0
|
|
20231121,191600,2481088855,2340,2340,2340,2340,0
|
|
20231121,191500,2481088855,2340,2340,2340,2340,0
|
|
20231121,191400,2481088855,2340,2340,2340,2340,0
|
|
20231121,191300,2481088855,2340,2340,2340,2340,0
|
|
20231121,191200,2481088855,2340,2340,2340,2340,0
|
|
20231121,191100,2481088855,2340,2340,2340,2340,0
|
|
20231121,191000,2481088855,2340,2340,2340,2340,0
|
|
20231121,190900,2481088855,2340,2340,2340,2340,0
|
|
20231121,190800,2481088855,2340,2340,2340,2340,0
|
|
20231121,190700,2481088855,2340,2340,2340,2340,0
|
|
20231121,190600,2481088855,2340,2340,2340,2340,0
|
|
20231121,190500,2481088855,2340,2340,2340,2340,0
|
|
20231121,190400,2481088855,2340,2340,2340,2340,0
|
|
20231121,190300,2481088855,2340,2340,2340,2340,0
|
|
20231121,190200,2481088855,2340,2340,2340,2340,0
|
|
20231121,190100,2481088855,2340,2340,2340,2340,0
|
|
20231121,190000,2481088855,2340,2340,2340,2340,0
|
|
20231121,185900,2481088855,2340,2340,2340,2340,0
|
|
20231121,185800,2481088855,2340,2340,2340,2340,0
|
|
20231121,185700,2481088855,2340,2340,2340,2340,0
|
|
20231121,185600,2481088855,2340,2340,2340,2340,0
|
|
20231121,185500,2481088855,2340,2340,2340,2340,0
|
|
20231121,185400,2481088855,2340,2340,2340,2340,0
|
|
20231121,185300,2481088855,2340,2340,2340,2340,0
|
|
20231121,185200,2481088855,2340,2340,2340,2340,0
|
|
20231121,185100,2481088855,2340,2340,2340,2340,0
|
|
20231121,185000,2481088855,2340,2340,2340,2340,0
|
|
20231121,184900,2481088855,2340,2340,2340,2340,0
|
|
20231121,184800,2481088855,2340,2340,2340,2340,13064
|
|
20231121,184700,2481088855,2340,2340,2340,2340,0
|
|
20231121,184600,2481088855,2340,2340,2340,2340,0
|
|
20231121,184500,2481088855,2340,2340,2340,2340,0
|
|
20231121,184400,2481088855,2340,2340,2340,2340,0
|
|
20231121,184300,2481088855,2340,2340,2340,2340,0
|
|
20231121,184200,2481088855,2340,2340,2340,2340,0
|
|
20231121,184100,2481088855,2340,2340,2340,2340,0
|
|
20231121,184000,2481088855,2340,2340,2340,2340,0
|
|
20231121,183900,2481088855,2340,2340,2340,2340,0
|
|
20231121,183800,2481088855,2340,2340,2340,2340,0
|
|
20231121,183700,2481088855,2340,2340,2340,2340,0
|
|
20231121,183600,2481088855,2340,2340,2340,2340,0
|
|
20231121,183500,2481088855,2340,2340,2340,2340,0
|
|
20231121,183400,2481088855,2340,2340,2340,2340,0
|
|
20231121,183300,2481088855,2340,2340,2340,2340,0
|
|
20231121,183200,2481088855,2340,2340,2340,2340,0
|
|
20231121,183100,2481088855,2340,2340,2340,2340,0
|
|
20231121,183000,2481088855,2340,2340,2340,2340,0
|
|
20231121,182900,2481088855,2340,2340,2340,2340,0
|
|
20231121,182800,2481088855,2340,2340,2340,2340,0
|
|
20231121,182700,2481088855,2340,2340,2340,2340,0
|
|
20231121,182600,2481088855,2340,2340,2340,2340,0
|
|
20231121,182500,2481088855,2340,2340,2340,2340,0
|
|
20231121,182400,2481088855,2340,2340,2340,2340,0
|
|
20231121,182300,2481088855,2340,2340,2340,2340,0
|
|
20231121,182200,2481088855,2340,2340,2340,2340,0
|
|
20231121,182100,2481088855,2340,2340,2340,2340,0
|
|
20231121,182000,2481088855,2340,2340,2340,2340,0
|
|
20231121,181900,2481088855,2340,2340,2340,2340,0
|
|
20231121,181800,2481088855,2340,2340,2340,2340,13064
|
|
20231121,181700,2481088855,2340,2340,2340,2340,0
|
|
20231121,181600,2481088855,2340,2340,2340,2340,0
|
|
20231121,181500,2481088855,2340,2340,2340,2340,0
|
|
20231121,181400,2481088855,2340,2340,2340,2340,0
|
|
20231121,181300,2481088855,2340,2340,2340,2340,0
|
|
20231121,181200,2481088855,2340,2340,2340,2340,0
|
|
20231121,181100,2481088855,2340,2340,2340,2340,0
|
|
20231121,181000,2481088855,2340,2340,2340,2340,0
|
|
20231121,180900,2481088855,2340,2340,2340,2340,0
|
|
20231121,180800,2481088855,2340,2340,2340,2340,0
|
|
20231121,180700,2481088855,2340,2340,2340,2340,0
|
|
20231121,180600,2481088855,2340,2340,2340,2340,0
|
|
20231121,180500,2481088855,2340,2340,2340,2340,0
|
|
20231121,180400,2481088855,2340,2340,2340,2340,0
|
|
20231121,180300,2481088855,2340,2340,2340,2340,0
|
|
20231121,180200,2481088855,2340,2340,2340,2340,0
|
|
20231121,180100,2481088855,2340,2340,2340,2340,0
|
|
20231121,180000,2481088855,2340,2340,2340,2340,0
|
|
20231121,175900,2481088855,2340,2340,2340,2340,0
|
|
20231121,175800,2481088855,2340,2340,2340,2340,0
|
|
20231121,175700,2481088855,2340,2340,2340,2340,0
|
|
20231121,175600,2481088855,2340,2340,2340,2340,0
|
|
20231121,175500,2481088855,2340,2340,2340,2340,0
|
|
20231121,175400,2481088855,2340,2340,2340,2340,0
|
|
20231121,175300,2481088855,2340,2340,2340,2340,0
|
|
20231121,175200,2481088855,2340,2340,2340,2340,0
|
|
20231121,175100,2481088855,2340,2340,2340,2340,0
|
|
20231121,175000,2481088855,2340,2340,2340,2340,0
|
|
20231121,174900,2481088855,2340,2340,2340,2340,0
|
|
20231121,174800,2481088855,2340,2340,2340,2340,13064
|
|
20231121,174700,2481088855,2340,2340,2340,2340,0
|
|
20231121,174600,2481088855,2340,2340,2340,2340,0
|
|
20231121,174500,2481088855,2340,2340,2340,2340,0
|
|
20231121,174400,2481088855,2340,2340,2340,2340,0
|
|
20231121,174300,2481088855,2340,2340,2340,2340,0
|
|
20231121,174200,2481088855,2340,2340,2340,2340,0
|
|
20231121,174100,2481088855,2340,2340,2340,2340,0
|
|
20231121,174000,2481088855,2340,2340,2340,2340,0
|
|
20231121,173900,2481088855,2340,2340,2340,2340,0
|
|
20231121,173800,2481088855,2340,2340,2340,2340,0
|
|
20231121,173700,2481088855,2340,2340,2340,2340,0
|
|
20231121,173600,2481088855,2340,2340,2340,2340,0
|
|
20231121,173500,2481088855,2340,2340,2340,2340,0
|
|
20231121,173400,2481088855,2340,2340,2340,2340,0
|
|
20231121,173300,2481088855,2340,2340,2340,2340,0
|
|
20231121,173200,2481088855,2340,2340,2340,2340,0
|
|
20231121,173100,2481088855,2340,2340,2340,2340,0
|
|
20231121,173000,2481088855,2340,2340,2340,2340,0
|
|
20231121,172900,2481088855,2340,2340,2340,2340,0
|
|
20231121,172800,2481088855,2340,2340,2340,2340,0
|
|
20231121,172700,2481088855,2340,2340,2340,2340,0
|
|
20231121,172600,2481088855,2340,2340,2340,2340,0
|
|
20231121,172500,2481088855,2340,2340,2340,2340,0
|
|
20231121,172400,2481088855,2340,2340,2340,2340,0
|
|
20231121,172300,2481088855,2340,2340,2340,2340,0
|
|
20231121,172200,2481088855,2340,2340,2340,2340,0
|
|
20231121,172100,2481088855,2340,2340,2340,2340,0
|
|
20231121,172000,2481088855,2340,2340,2340,2340,0
|
|
20231121,171900,2481088855,2340,2340,2340,2340,0
|
|
20231121,171800,2481088855,2340,2340,2340,2340,13064
|
|
20231121,171700,2481088855,2340,2340,2340,2340,0
|
|
20231121,171600,2481088855,2340,2340,2340,2340,0
|
|
20231121,171500,2481088855,2340,2340,2340,2340,0
|
|
20231121,171400,2481088855,2340,2340,2340,2340,0
|
|
20231121,171300,2481088855,2340,2340,2340,2340,0
|
|
20231121,171200,2481088855,2340,2340,2340,2340,0
|
|
20231121,171100,2481088855,2340,2340,2340,2340,0
|
|
20231121,171000,2481088855,2340,2340,2340,2340,0
|
|
20231121,170900,2481088855,2340,2340,2340,2340,0
|
|
20231121,170800,2481088855,2340,2340,2340,2340,0
|
|
20231121,170700,2481088855,2340,2340,2340,2340,0
|
|
20231121,170600,2481088855,2340,2340,2340,2340,0
|
|
20231121,170500,2481088855,2340,2340,2340,2340,0
|
|
20231121,170400,2481088855,2340,2340,2340,2340,0
|
|
20231121,170300,2481088855,2340,2340,2340,2340,0
|
|
20231121,170200,2481088855,2340,2340,2340,2340,0
|
|
20231121,170100,2481088855,2340,2340,2340,2340,0
|
|
20231121,170000,2481088855,2340,2340,2340,2340,0
|
|
20231121,165900,2481088855,2340,2340,2340,2340,0
|
|
20231121,165800,2481088855,2340,2340,2340,2340,0
|
|
20231121,165700,2481088855,2340,2340,2340,2340,0
|
|
20231121,165600,2481088855,2340,2340,2340,2340,0
|
|
20231121,165500,2481088855,2340,2340,2340,2340,0
|
|
20231121,165400,2481088855,2340,2340,2340,2340,0
|
|
20231121,165300,2481088855,2340,2340,2340,2340,0
|
|
20231121,165200,2481088855,2340,2340,2340,2340,0
|
|
20231121,165100,2481088855,2340,2340,2340,2340,0
|
|
20231121,165000,2481088855,2340,2340,2340,2340,0
|
|
20231121,164900,2481088855,2340,2340,2340,2340,0
|
|
20231121,164800,2481088855,2340,2340,2340,2340,13064
|
|
20231121,164700,2481088855,2340,2340,2340,2340,0
|
|
20231121,164600,2481088855,2340,2340,2340,2340,0
|
|
20231121,164500,2481088855,2340,2340,2340,2340,0
|
|
20231121,164400,2481088855,2340,2340,2340,2340,0
|
|
20231121,164300,2481088855,2340,2340,2340,2340,0
|
|
20231121,164200,2481088855,2340,2340,2340,2340,0
|
|
20231121,164100,2481088855,2340,2340,2340,2340,0
|
|
20231121,164000,2481088855,2340,2340,2340,2340,0
|
|
20231121,163900,2481088855,2340,2340,2340,2340,0
|
|
20231121,163800,2481088855,2340,2340,2340,2340,0
|
|
20231121,163700,2481088855,2340,2340,2340,2340,0
|
|
20231121,163600,2481088855,2340,2340,2340,2340,0
|
|
20231121,163500,2481088855,2340,2340,2340,2340,0
|
|
20231121,163400,2481088855,2340,2340,2340,2340,0
|
|
20231121,163300,2481088855,2340,2340,2340,2340,0
|
|
20231121,163200,2481088855,2340,2340,2340,2340,0
|
|
20231121,163100,2481088855,2340,2340,2340,2340,0
|
|
20231121,163000,2481088855,2340,2340,2340,2340,0
|
|
20231121,162900,2481088855,2340,2340,2340,2340,0
|
|
20231121,162800,2481088855,2340,2340,2340,2340,0
|
|
20231121,162700,2481088855,2340,2340,2340,2340,0
|
|
20231121,162600,2481088855,2340,2340,2340,2340,0
|
|
20231121,162500,2481088855,2340,2340,2340,2340,0
|
|
20231121,162400,2481088855,2340,2340,2340,2340,0
|
|
20231121,162300,2481088855,2340,2340,2340,2340,0
|
|
20231121,162200,2481088855,2340,2340,2340,2340,0
|
|
20231121,162100,2481088855,2340,2340,2340,2340,0
|
|
20231121,162000,2481088855,2340,2340,2340,2340,0
|
|
20231121,161900,2481088855,2340,2340,2340,2340,0
|
|
20231121,161800,2481088855,2340,2340,2340,2340,13064
|
|
20231121,161700,2481088855,2340,2340,2340,2340,0
|
|
20231121,161600,2481088855,2340,2340,2340,2340,0
|
|
20231121,161500,2481088855,2340,2340,2340,2340,0
|
|
20231121,161400,2481088855,2340,2340,2340,2340,0
|
|
20231121,161300,2481088855,2340,2340,2340,2340,0
|
|
20231121,161200,2481088855,2340,2340,2340,2340,0
|
|
20231121,161100,2481088855,2340,2340,2340,2340,0
|
|
20231121,161000,2481088855,2340,2340,2340,2340,0
|
|
20231121,160900,2481088855,2340,2340,2340,2340,0
|
|
20231121,160800,2481088855,2340,2340,2340,2340,0
|
|
20231121,160700,2481088855,2340,2340,2340,2340,0
|
|
20231121,160600,2481088855,2340,2340,2340,2340,0
|
|
20231121,160500,2481088855,2340,2340,2340,2340,0
|
|
20231121,160400,2481088855,2340,2340,2340,2340,0
|
|
20231121,160300,2481088855,2340,2340,2340,2340,0
|
|
20231121,160200,2481088855,2340,2340,2340,2340,0
|
|
20231121,160100,2481088855,2340,2340,2340,2340,0
|
|
20231121,160000,2481088855,2340,2340,2340,2340,0
|
|
20231121,155900,2481088855,2340,2340,2340,2340,0
|
|
20231121,155800,2481088855,2340,2340,2340,2340,0
|
|
20231121,155700,2481088855,2340,2340,2340,2340,0
|
|
20231121,155600,2481088855,2340,2340,2340,2340,0
|
|
20231121,155500,2481088855,2340,2340,2340,2340,0
|
|
20231121,155400,2481088855,2340,2340,2340,2340,0
|
|
20231121,155300,2481088855,2340,2340,2340,2340,0
|
|
20231121,155200,2481088855,2340,2340,2340,2340,0
|
|
20231121,155100,2481088855,2340,2340,2340,2340,0
|
|
20231121,155000,2481088855,2340,2340,2340,2340,0
|
|
20231121,154900,2481088855,2340,2340,2340,2340,0
|
|
20231121,154800,2481088855,2340,2340,2340,2340,13064
|
|
20231121,154700,2481088855,2340,2340,2340,2340,0
|
|
20231121,154600,2481088855,2340,2340,2340,2340,0
|
|
20231121,154500,2481088855,2340,2340,2340,2340,0
|
|
20231121,154400,2481088855,2340,2340,2340,2340,0
|
|
20231121,154300,2481088855,2340,2340,2340,2340,0
|
|
20231121,154200,2481088855,2340,2340,2340,2340,0
|
|
20231121,154100,2481088855,2340,2340,2340,2340,0
|
|
20231121,154000,2481088855,2340,2340,2340,2340,0
|
|
20231121,153900,2481088855,2340,2340,2340,2340,0
|
|
20231121,153800,2481088855,2340,2340,2340,2340,0
|
|
20231121,153700,2481088855,2340,2340,2340,2340,0
|
|
20231121,153600,2481088855,2340,2340,2340,2340,0
|
|
20231121,153500,2481088855,2340,2340,2340,2340,0
|
|
20231121,153400,2481088855,2340,2340,2340,2340,0
|
|
20231121,153300,2481088855,2340,2340,2340,2340,0
|
|
20231121,153200,2481088855,2340,2340,2340,2340,0
|
|
20231121,153100,2481088855,2340,2340,2340,2340,0
|
|
20231121,153000,2481088855,2340,2340,2340,2340,13064
|
|
20231121,152900,2450519095,2340,2340,2340,2340,0
|
|
20231121,152800,2450519095,2340,2340,2340,2340,0
|
|
20231121,152700,2450519095,2340,2340,2340,2340,0
|
|
20231121,152600,2450519095,2340,2340,2340,2340,0
|
|
20231121,152500,2450519095,2340,2340,2340,2340,0
|
|
20231121,152400,2450519095,2340,2340,2340,2340,0
|
|
20231121,152300,2450519095,2340,2340,2340,2340,0
|
|
20231121,152200,2450519095,2340,2340,2340,2340,0
|
|
20231121,152100,2450519095,2340,2340,2340,2340,0
|
|
20231121,152000,2450519095,2340,2340,2340,2340,0
|
|
20231121,151900,2450519095,2340,2335,2340,2335,778
|
|
20231121,151800,2448699645,2335,2335,2340,2335,676
|
|
20231121,151700,2447118930,2340,2340,2340,2335,225
|
|
20231121,151600,2446592975,2335,2340,2340,2335,161
|
|
20231121,151500,2446216390,2340,2340,2340,2335,186
|
|
20231121,151400,2445781320,2340,2335,2340,2335,70
|
|
20231121,151300,2445617845,2340,2340,2340,2340,606
|
|
20231121,151200,2444199805,2335,2340,2340,2335,72
|
|
20231121,151100,2444031645,2340,2340,2340,2335,2177
|
|
20231121,151000,2438948235,2340,2340,2340,2340,202
|
|
20231121,150900,2438475555,2340,2335,2340,2335,105
|
|
20231121,150800,2438229875,2340,2340,2340,2340,600
|
|
20231121,150700,2436825875,2340,2335,2340,2335,2342
|
|
20231121,150600,2431357300,2335,2335,2335,2335,1209
|
|
20231121,150500,2428534285,2335,2335,2335,2335,0
|
|
20231121,150400,2428534285,2335,2330,2335,2330,2123
|
|
20231121,150300,2423578335,2335,2335,2335,2335,1058
|
|
20231121,150200,2421107905,2335,2335,2335,2335,58
|
|
20231121,150100,2420972475,2335,2335,2335,2335,1010
|
|
20231121,150000,2418614125,2335,2335,2335,2335,112
|
|
20231121,145900,2418352605,2335,2335,2335,2335,614
|
|
20231121,145800,2416918915,2335,2330,2335,2330,104
|
|
20231121,145700,2416676580,2335,2335,2335,2330,1269
|
|
20231121,145600,2413714215,2335,2335,2335,2335,441
|
|
20231121,145500,2412684480,2335,2335,2335,2335,202
|
|
20231121,145400,2412212810,2335,2335,2335,2330,8731
|
|
20231121,145300,2391868675,2335,2335,2340,2335,375
|
|
20231121,145200,2390993045,2340,2340,2340,2340,1
|
|
20231121,145100,2390990705,2340,2335,2340,2335,528
|
|
20231121,145000,2389757805,2335,2330,2335,2330,259
|
|
20231121,144900,2389154325,2335,2335,2335,2335,664
|
|
20231121,144800,2387603885,2335,2335,2335,2330,366
|
|
20231121,144700,2386750030,2335,2330,2335,2330,210
|
|
20231121,144600,2386260725,2335,2330,2335,2330,200
|
|
20231121,144500,2385794720,2335,2335,2335,2330,23
|
|
20231121,144400,2385741115,2330,2335,2335,2330,753
|
|
20231121,144300,2383983935,2335,2330,2335,2330,214
|
|
20231121,144200,2383485210,2335,2330,2335,2330,258
|
|
20231121,144100,2382884065,2330,2330,2330,2330,0
|
|
20231121,144000,2382884065,2330,2330,2330,2330,150
|
|
20231121,143900,2382534565,2335,2335,2335,2330,213
|
|
20231121,143800,2382038255,2330,2330,2330,2330,539
|
|
20231121,143700,2380782385,2335,2335,2335,2335,1
|
|
20231121,143600,2380780050,2330,2330,2335,2330,708
|
|
20231121,143500,2379130400,2330,2325,2330,2325,543
|
|
20231121,143400,2377866175,2330,2330,2330,2325,328
|
|
20231121,143300,2377103320,2330,2330,2330,2330,1
|
|
20231121,143200,2377100990,2335,2330,2335,2325,3859
|
|
20231121,143100,2368125020,2335,2335,2335,2330,268
|
|
20231121,143000,2367500560,2330,2330,2330,2330,3764
|
|
20231121,142900,2358730440,2330,2330,2330,2330,0
|
|
20231121,142800,2358730440,2330,2330,2330,2330,260
|
|
20231121,142700,2358124640,2335,2330,2335,2330,149
|
|
20231121,142600,2357777465,2330,2330,2330,2330,429
|
|
20231121,142500,2356777895,2330,2330,2330,2330,184
|
|
20231121,142400,2356349175,2330,2330,2330,2330,3000
|
|
20231121,142300,2349359175,2335,2330,2335,2330,235
|
|
20231121,142200,2348811620,2335,2335,2335,2335,790
|
|
20231121,142100,2346966970,2335,2330,2335,2330,295
|
|
20231121,142000,2346279430,2335,2335,2335,2335,573
|
|
20231121,141900,2344941475,2330,2335,2335,2330,185
|
|
20231121,141800,2344510255,2335,2335,2335,2335,1824
|
|
20231121,141700,2340251215,2340,2330,2345,2330,3424
|
|
20231121,141600,2332240700,2340,2345,2345,2330,3551
|
|
20231121,141500,2323949050,2330,2350,2350,2330,7383
|
|
20231121,141400,2306603700,2350,2330,2350,2325,22323
|
|
20231121,141300,2254445035,2330,2325,2330,2325,282
|
|
20231121,141200,2253789065,2330,2330,2330,2330,78
|
|
20231121,141100,2253607325,2325,2330,2330,2325,523
|
|
20231121,141000,2252389685,2325,2330,2330,2325,599
|
|
20231121,140900,2250995210,2330,2330,2330,2325,230
|
|
20231121,140800,2250460155,2330,2330,2330,2330,45
|
|
20231121,140700,2250355305,2325,2330,2330,2325,255
|
|
20231121,140600,2249762400,2325,2325,2325,2325,414
|
|
20231121,140500,2248799850,2325,2330,2330,2325,6438
|
|
20231121,140400,2233828590,2330,2330,2330,2330,0
|
|
20231121,140300,2233828590,2330,2335,2335,2330,290
|
|
20231121,140200,2233152790,2330,2330,2330,2330,452
|
|
20231121,140100,2232099630,2330,2330,2330,2330,356
|
|
20231121,140000,2231270150,2330,2330,2330,2330,100
|
|
20231121,135900,2231037150,2325,2325,2325,2325,2248
|
|
20231121,135800,2225810550,2325,2330,2330,2325,1159
|
|
20231121,135700,2223110875,2330,2330,2330,2330,352
|
|
20231121,135600,2222290715,2330,2330,2330,2330,156
|
|
20231121,135500,2221927235,2335,2330,2335,2330,102
|
|
20231121,135400,2221689565,2330,2335,2335,2330,260
|
|
20231121,135300,2221083710,2335,2330,2335,2330,639
|
|
20231121,135200,2219594690,2330,2330,2330,2325,306
|
|
20231121,135100,2218882975,2330,2330,2330,2330,1
|
|
20231121,135000,2218880645,2330,2330,2330,2330,1001
|
|
20231121,134900,2216548315,2330,2335,2335,2330,338
|
|
20231121,134800,2215760760,2330,2330,2335,2330,1386
|
|
20231121,134700,2212531365,2330,2335,2335,2330,3617
|
|
20231121,134600,2204095670,2330,2335,2335,2330,1026
|
|
20231121,134500,2201701230,2330,2330,2330,2330,154
|
|
20231121,134400,2201342410,2330,2330,2335,2330,5573
|
|
20231121,134300,2188356920,2335,2330,2335,2330,744
|
|
20231121,134200,2186620180,2335,2330,2335,2330,386
|
|
20231121,134100,2185720550,2335,2335,2335,2330,1328
|
|
20231121,134000,2182626300,2335,2330,2335,2330,872
|
|
20231121,133900,2180591490,2330,2330,2330,2330,500
|
|
20231121,133800,2179426490,2330,2330,2335,2330,1136
|
|
20231121,133700,2176779605,2330,2335,2335,2330,463
|
|
20231121,133600,2175700615,2335,2330,2335,2330,365
|
|
20231121,133500,2174850155,2335,2335,2335,2335,0
|
|
20231121,133400,2174850155,2335,2335,2335,2330,447
|
|
20231121,133300,2173807315,2335,2335,2335,2330,631
|
|
20231121,133200,2172336570,2335,2335,2340,2335,4416
|
|
20231121,133100,2162025200,2335,2335,2340,2335,1092
|
|
20231121,133000,2159472710,2340,2335,2340,2335,9294
|
|
20231121,132900,2137771200,2340,2340,2340,2335,160
|
|
20231121,132800,2137397570,2340,2340,2340,2335,245
|
|
20231121,132700,2136825465,2340,2335,2340,2335,170
|
|
20231121,132600,2136428510,2340,2340,2340,2335,510
|
|
20231121,132500,2135235130,2340,2340,2345,2335,1580
|
|
20231121,132400,2131539110,2340,2345,2345,2340,1847
|
|
20231121,132300,2127217125,2340,2335,2340,2335,1462
|
|
20231121,132200,2123797290,2340,2340,2340,2340,814
|
|
20231121,132100,2121892530,2335,2340,2340,2335,183
|
|
20231121,132000,2121465105,2335,2335,2340,2335,688
|
|
20231121,131900,2119858560,2340,2335,2340,2335,2186
|
|
20231121,131800,2114744480,2340,2340,2340,2340,102
|
|
20231121,131700,2114505800,2340,2340,2340,2335,944
|
|
20231121,131600,2112297945,2340,2340,2340,2335,2318
|
|
20231121,131500,2106874760,2340,2335,2340,2335,275
|
|
20231121,131400,2106232580,2340,2335,2340,2335,4974
|
|
20231121,131300,2094618280,2330,2335,2335,2330,233
|
|
20231121,131200,2094074940,2330,2330,2330,2330,256
|
|
20231121,131100,2093478460,2330,2335,2335,2330,153
|
|
20231121,131000,2093121965,2330,2330,2330,2330,0
|
|
20231121,130900,2093121965,2330,2330,2335,2330,363
|
|
20231121,130800,2092275650,2330,2335,2335,2330,181
|
|
20231121,130700,2091853885,2335,2330,2335,2330,238
|
|
20231121,130600,2091299275,2335,2330,2335,2330,187
|
|
20231121,130500,2090863545,2335,2335,2335,2335,7
|
|
20231121,130400,2090847200,2330,2335,2335,2330,365
|
|
20231121,130300,2089996250,2335,2330,2335,2330,1137
|
|
20231121,130200,2087342175,2335,2330,2335,2330,446
|
|
20231121,130100,2086302945,2330,2335,2335,2330,120
|
|
20231121,130000,2086023295,2330,2335,2335,2330,2530
|
|
20231121,125900,2080118395,2330,2330,2330,2330,287
|
|
20231121,125800,2079449685,2335,2330,2335,2330,219
|
|
20231121,125700,2078939290,2335,2335,2335,2330,56
|
|
20231121,125600,2078808780,2330,2330,2330,2330,1733
|
|
20231121,125500,2074770890,2335,2335,2335,2330,747
|
|
20231121,125400,2073027900,2335,2330,2335,2330,253
|
|
20231121,125300,2072438405,2335,2330,2335,2330,22
|
|
20231121,125200,2072387055,2330,2335,2335,2330,786
|
|
20231121,125100,2070552525,2335,2335,2335,2325,632
|
|
20231121,125000,2069078550,2325,2325,2325,2325,175
|
|
20231121,124900,2068671675,2340,2325,2340,2320,14079
|
|
20231121,124800,2035871685,2320,2320,2325,2320,2229
|
|
20231121,124700,2030700355,2320,2330,2330,2320,21809
|
|
20231121,124600,1979948290,2335,2330,2335,2330,205
|
|
20231121,124500,1979470635,2335,2335,2340,2335,248
|
|
20231121,124400,1978891095,2330,2330,2330,2330,404
|
|
20231121,124300,1977949775,2330,2330,2330,2330,316
|
|
20231121,124200,1977213495,2330,2330,2340,2330,611
|
|
20231121,124100,1975788825,2330,2330,2340,2330,1423
|
|
20231121,124000,1972461445,2340,2340,2340,2340,197
|
|
20231121,123900,1972000465,2340,2335,2340,2330,768
|
|
20231121,123800,1970207770,2340,2335,2340,2330,5323
|
|
20231121,123700,1957804825,2335,2330,2335,2330,158
|
|
20231121,123600,1957436675,2335,2335,2335,2330,1111
|
|
20231121,123500,1954846995,2335,2335,2335,2330,23
|
|
20231121,123400,1954793295,2335,2335,2335,2330,490
|
|
20231121,123300,1953650010,2335,2335,2335,2330,257
|
|
20231121,123200,1953051175,2330,2335,2335,2330,3
|
|
20231121,123100,1953044175,2330,2335,2335,2330,175
|
|
20231121,123000,1952636325,2340,2340,2340,2330,4218
|
|
20231121,122900,1942768265,2330,2330,2330,2330,502
|
|
20231121,122800,1941598605,2340,2340,2340,2330,13
|
|
20231121,122700,1941568195,2340,2330,2340,2330,290
|
|
20231121,122600,1940892255,2335,2340,2340,2330,858
|
|
20231121,122500,1938889600,2335,2330,2335,2330,2217
|
|
20231121,122400,1933716490,2330,2330,2330,2330,0
|
|
20231121,122300,1933716490,2330,2335,2335,2330,4390
|
|
20231121,122200,1923466790,2335,2330,2335,2330,227
|
|
20231121,122100,1922937875,2330,2335,2335,2330,202
|
|
20231121,122000,1922467210,2335,2335,2335,2335,5
|
|
20231121,121900,1922455535,2330,2330,2335,2330,1545
|
|
20231121,121800,1918855675,2330,2330,2330,2330,1067
|
|
20231121,121700,1916369565,2330,2330,2330,2325,1928
|
|
20231121,121600,1911886940,2330,2330,2340,2330,13934
|
|
20231121,121500,1879414505,2340,2340,2340,2340,4
|
|
20231121,121400,1879405145,2340,2340,2340,2330,504
|
|
20231121,121300,1878229435,2340,2340,2340,2330,210
|
|
20231121,121200,1877739465,2340,2330,2340,2330,389
|
|
20231121,121100,1876832995,2340,2340,2340,2340,0
|
|
20231121,121000,1876832995,2340,2340,2340,2330,384
|
|
20231121,120900,1875937225,2335,2340,2340,2335,4102
|
|
20231121,120800,1866359050,2340,2330,2340,2330,2176
|
|
20231121,120700,1861288950,2340,2340,2340,2340,202
|
|
20231121,120600,1860816270,2340,2335,2340,2330,1255
|
|
20231121,120500,1857887090,2340,2340,2340,2330,168
|
|
20231121,120400,1857495620,2340,2335,2340,2330,705
|
|
20231121,120300,1855850460,2340,2335,2340,2330,2624
|
|
20231121,120200,1849723625,2330,2330,2330,2330,204
|
|
20231121,120100,1849248305,2335,2330,2335,2330,446
|
|
20231121,120000,1848208110,2340,2330,2340,2330,166
|
|
20231121,115900,1847821320,2340,2340,2340,2340,104
|
|
20231121,115800,1847577960,2330,2335,2340,2330,1052
|
|
20231121,115700,1845119390,2335,2340,2340,2335,53
|
|
20231121,115600,1844995385,2340,2335,2340,2335,25875
|
|
20231121,115500,1784577255,2335,2335,2335,2335,206
|
|
20231121,115400,1784096245,2335,2335,2335,2335,179
|
|
20231121,115300,1783678280,2335,2345,2345,2335,2778
|
|
20231121,115200,1777178400,2340,2340,2340,2340,144
|
|
20231121,115100,1776841440,2335,2335,2345,2335,3862
|
|
20231121,115000,1767810380,2340,2340,2340,2340,862
|
|
20231121,114900,1765793300,2340,2340,2345,2340,459
|
|
20231121,114800,1764719235,2340,2335,2340,2335,2305
|
|
20231121,114700,1759326795,2340,2335,2340,2335,289
|
|
20231121,114600,1758651360,2340,2340,2340,2340,11615
|
|
20231121,114500,1731472260,2340,2345,2345,2340,977
|
|
20231121,114400,1729182430,2345,2345,2345,2340,202
|
|
20231121,114300,1728709645,2345,2340,2345,2340,207
|
|
20231121,114200,1728225260,2345,2345,2345,2340,2179
|
|
20231121,114100,1723124005,2340,2345,2345,2340,208
|
|
20231121,114000,1722637255,2345,2345,2345,2340,494
|
|
20231121,113900,1721480135,2345,2340,2345,2340,191
|
|
20231121,113800,1721033190,2345,2345,2345,2345,500
|
|
20231121,113700,1719860690,2345,2340,2345,2340,421
|
|
20231121,113600,1718875525,2345,2345,2345,2340,201
|
|
20231121,113500,1718405140,2345,2345,2345,2340,342
|
|
20231121,113400,1717604330,2340,2335,2340,2335,3344
|
|
20231121,113300,1709779390,2335,2340,2340,2335,938
|
|
20231121,113200,1707585330,2335,2340,2340,2335,347
|
|
20231121,113100,1706774585,2340,2335,2340,2335,161
|
|
20231121,113000,1706398645,2335,2335,2335,2335,0
|
|
20231121,112900,1706398645,2335,2340,2340,2335,231
|
|
20231121,112800,1705859255,2335,2340,2340,2335,1136
|
|
20231121,112700,1703206690,2335,2335,2335,2335,1397
|
|
20231121,112600,1699944695,2340,2335,2340,2335,267
|
|
20231121,112500,1699320650,2340,2340,2340,2335,115
|
|
20231121,112400,1699052050,2340,2335,2340,2335,264
|
|
20231121,112300,1698435605,2335,2340,2340,2335,249
|
|
20231121,112200,1697853665,2340,2340,2340,2335,2879
|
|
20231121,112100,1691117905,2340,2340,2340,2340,201
|
|
20231121,112000,1690647565,2335,2340,2340,2335,192
|
|
20231121,111900,1690199225,2340,2335,2340,2335,342
|
|
20231121,111800,1689400525,2340,2335,2340,2335,1324
|
|
20231121,111700,1686308955,2335,2335,2335,2335,400
|
|
20231121,111600,1685374955,2335,2335,2340,2335,1249
|
|
20231121,111500,1682453535,2340,2335,2340,2335,692
|
|
20231121,111400,1680837705,2340,2335,2340,2335,251
|
|
20231121,111300,1680251615,2335,2335,2335,2335,928
|
|
20231121,111200,1678084735,2330,2335,2340,2330,1962
|
|
20231121,111100,1673504280,2340,2340,2340,2335,678
|
|
20231121,111000,1671921140,2335,2335,2340,2330,3231
|
|
20231121,110900,1664377640,2335,2335,2335,2335,1062
|
|
20231121,110800,1661897870,2330,2335,2335,2330,655
|
|
20231121,110700,1660369905,2335,2335,2335,2330,1150
|
|
20231121,110600,1657685560,2335,2335,2335,2330,455
|
|
20231121,110500,1656624405,2335,2335,2335,2330,1169
|
|
20231121,110400,1653894795,2330,2335,2335,2330,188
|
|
20231121,110300,1653456580,2335,2335,2335,2330,272
|
|
20231121,110200,1652822560,2335,2330,2335,2330,3140
|
|
20231121,110100,1645506350,2335,2330,2335,2330,2040
|
|
20231121,110000,1640753135,2330,2330,2335,2330,306
|
|
20231121,105900,1640039865,2330,2335,2335,2330,934
|
|
20231121,105800,1637859810,2335,2340,2340,2335,633
|
|
20231121,105700,1636381705,2340,2335,2340,2335,193
|
|
20231121,105600,1635931040,2340,2340,2340,2335,538
|
|
20231121,105500,1634674800,2335,2335,2335,2330,617
|
|
20231121,105400,1633235175,2335,2340,2340,2335,796
|
|
20231121,105300,1631376490,2335,2335,2335,2330,1468
|
|
20231121,105200,1627949890,2335,2335,2335,2335,1014
|
|
20231121,105100,1625582200,2330,2330,2335,2330,5004
|
|
20231121,105000,1613903875,2330,2330,2330,2325,3766
|
|
20231121,104900,1605130180,2330,2330,2330,2330,190
|
|
20231121,104800,1604687480,2335,2330,2335,2330,424
|
|
20231121,104700,1603699460,2330,2335,2335,2330,278
|
|
20231121,104600,1603051600,2330,2330,2330,2330,351
|
|
20231121,104500,1602233770,2335,2335,2335,2330,1517
|
|
20231121,104400,1598697890,2335,2335,2335,2335,36
|
|
20231121,104300,1598613830,2335,2335,2335,2330,268
|
|
20231121,104200,1597988775,2330,2335,2335,2330,386
|
|
20231121,104100,1597088725,2335,2330,2335,2330,258
|
|
20231121,104000,1596487575,2330,2335,2335,2330,995
|
|
20231121,103900,1594166750,2330,2335,2335,2330,483
|
|
20231121,103800,1593040550,2335,2335,2335,2325,318
|
|
20231121,103700,1592299880,2335,2330,2335,2330,1203
|
|
20231121,103600,1589496880,2335,2330,2335,2330,2565
|
|
20231121,103500,1583520420,2325,2330,2330,2325,932
|
|
20231121,103400,1581349840,2330,2330,2335,2325,778
|
|
20231121,103300,1579538145,2330,2330,2335,2325,1053
|
|
20231121,103200,1577085635,2330,2325,2330,2325,1411
|
|
20231121,103100,1573799250,2330,2330,2335,2330,3600
|
|
20231121,103000,1565411195,2335,2325,2335,2325,8201
|
|
20231121,102900,1546321025,2320,2325,2325,2320,3338
|
|
20231121,102800,1538566560,2325,2325,2325,2325,194
|
|
20231121,102700,1538115510,2325,2330,2335,2325,3201
|
|
20231121,102600,1530663805,2330,2320,2330,2320,9846
|
|
20231121,102500,1507753475,2320,2320,2320,2315,1634
|
|
20231121,102400,1503963595,2320,2310,2320,2305,18654
|
|
20231121,102300,1460892435,2310,2310,2315,2310,44
|
|
20231121,102200,1460790790,2310,2310,2315,2310,7661
|
|
20231121,102100,1443093830,2310,2305,2310,2305,3527
|
|
20231121,102000,1434959030,2305,2310,2310,2305,886
|
|
20231121,101900,1432914110,2310,2310,2310,2310,3530
|
|
20231121,101800,1424759810,2310,2315,2315,2310,1894
|
|
20231121,101700,1420384410,2315,2310,2315,2310,7778
|
|
20231121,101600,1402379615,2310,2310,2310,2305,3087
|
|
20231121,101500,1395249945,2310,2305,2310,2305,1445
|
|
20231121,101400,1391913900,2305,2310,2310,2305,2093
|
|
20231121,101300,1387086885,2310,2310,2310,2305,236
|
|
20231121,101200,1386542830,2310,2315,2315,2305,2440
|
|
20231121,101100,1380907425,2305,2310,2310,2305,1530
|
|
20231121,101000,1377375195,2310,2310,2315,2310,470
|
|
20231121,100900,1376288760,2310,2305,2310,2305,1287
|
|
20231121,100800,1373317200,2305,2310,2315,2305,7171
|
|
20231121,100700,1356762600,2315,2310,2315,2305,2863
|
|
20231121,100600,1350152245,2315,2310,2320,2310,3095
|
|
20231121,100500,1343002770,2310,2305,2310,2300,9105
|
|
20231121,100400,1322015365,2310,2305,2310,2305,8291
|
|
20231121,100300,1302904045,2310,2310,2310,2305,21934
|
|
20231121,100200,1252332760,2320,2320,2320,2310,15274
|
|
20231121,100100,1217038520,2310,2315,2320,2310,8500
|
|
20231121,100000,1197384320,2320,2315,2320,2315,6245
|
|
20231121,095900,1182926860,2320,2320,2320,2315,13423
|
|
20231121,095800,1151836325,2320,2320,2320,2320,288
|
|
20231121,095700,1151168165,2315,2320,2320,2315,3599
|
|
20231121,095600,1142819810,2320,2325,2325,2320,245
|
|
20231121,095500,1142251400,2325,2325,2325,2320,1822
|
|
20231121,095400,1138024350,2320,2315,2320,2315,3527
|
|
20231121,095300,1129842710,2315,2320,2320,2315,1174
|
|
20231121,095200,1127119905,2325,2320,2325,2315,2181
|
|
20231121,095100,1122062025,2325,2320,2325,2320,2350
|
|
20231121,095000,1116609970,2320,2320,2325,2320,5032
|
|
20231121,094900,1104935725,2325,2325,2325,2320,930
|
|
20231121,094800,1102774925,2325,2325,2325,2320,2658
|
|
20231121,094700,1096606595,2325,2325,2325,2320,812
|
|
20231121,094600,1094720465,2325,2320,2325,2320,247
|
|
20231121,094500,1094146320,2325,2320,2325,2315,6186
|
|
20231121,094400,1079787870,2320,2325,2325,2320,7038
|
|
20231121,094300,1063441340,2325,2335,2335,2325,2584
|
|
20231121,094200,1057419830,2330,2325,2330,2325,3174
|
|
20231121,094100,1050025525,2330,2330,2330,2325,2966
|
|
20231121,094000,1043124795,2330,2315,2330,2315,4702
|
|
20231121,093900,1032228315,2315,2310,2315,2310,3151
|
|
20231121,093800,1024937910,2315,2310,2315,2310,5609
|
|
20231121,093700,1011977960,2315,2315,2315,2310,2385
|
|
20231121,093600,1006462635,2315,2310,2320,2310,8926
|
|
20231121,093500,985829740,2310,2315,2320,2310,5047
|
|
20231121,093400,974153920,2315,2330,2330,2310,15112
|
|
20231121,093300,939139805,2330,2320,2330,2320,12183
|
|
20231121,093200,910845055,2320,2325,2330,2310,21351
|
|
20231121,093100,861376885,2330,2345,2345,2320,38745
|
|
20231121,093000,771102810,2345,2340,2350,2335,18039
|
|
20231121,092900,728890785,2335,2345,2350,2335,15223
|
|
20231121,092800,693261870,2345,2355,2355,2345,3884
|
|
20231121,092700,684143645,2350,2350,2355,2350,4697
|
|
20231121,092600,673105635,2350,2355,2355,2345,22389
|
|
20231121,092500,620499195,2355,2365,2365,2350,17120
|
|
20231121,092400,580169715,2365,2365,2365,2355,3535
|
|
20231121,092300,571830275,2365,2375,2375,2355,18783
|
|
20231121,092200,527478895,2375,2375,2375,2370,2118
|
|
20231121,092100,522457965,2365,2365,2375,2365,4674
|
|
20231121,092000,511388675,2365,2365,2370,2365,1815
|
|
20231121,091900,507096195,2365,2365,2365,2360,1020
|
|
20231121,091800,504685650,2365,2365,2370,2360,3045
|
|
20231121,091700,497494330,2360,2365,2365,2355,3894
|
|
20231121,091600,488307855,2370,2370,2370,2365,3370
|
|
20231121,091500,480337225,2360,2360,2370,2355,6516
|
|
20231121,091400,464957955,2365,2360,2370,2355,2387
|
|
20231121,091300,459321640,2360,2365,2370,2360,27088
|
|
20231121,091200,395334185,2365,2370,2375,2360,15261
|
|
20231121,091100,359248060,2375,2380,2380,2370,6447
|
|
20231121,091000,343961970,2380,2370,2380,2370,2517
|
|
20231121,090900,337977560,2380,2370,2380,2365,14561
|
|
20231121,090800,303487435,2370,2370,2370,2365,597
|
|
20231121,090700,302073045,2370,2360,2370,2360,2188
|
|
20231121,090600,296894995,2360,2365,2370,2360,14552
|
|
20231121,090500,262531040,2360,2370,2370,2360,7642
|
|
20231121,090400,244453855,2365,2365,2370,2360,8278
|
|
20231121,090300,224880050,2365,2375,2375,2360,13255
|
|
20231121,090200,193508020,2375,2375,2385,2365,3128
|
|
20231121,090100,186090315,2385,2385,2390,2355,28328
|
|
20231121,090000,119062785,2395,2415,2415,2360,47422
|