661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,195800,913878800,2300,2300,2300,2300,19557
|
|
20231124,195700,913878800,2300,2300,2300,2300,0
|
|
20231124,195600,913878800,2300,2300,2300,2300,0
|
|
20231124,195500,913878800,2300,2300,2300,2300,0
|
|
20231124,195400,913878800,2300,2300,2300,2300,0
|
|
20231124,195300,913878800,2300,2300,2300,2300,0
|
|
20231124,195200,913878800,2300,2300,2300,2300,0
|
|
20231124,195100,913878800,2300,2300,2300,2300,0
|
|
20231124,195000,913878800,2300,2300,2300,2300,0
|
|
20231124,194900,913878800,2300,2300,2300,2300,0
|
|
20231124,194800,913878800,2300,2300,2300,2300,0
|
|
20231124,194700,913878800,2300,2300,2300,2300,0
|
|
20231124,194600,913878800,2300,2300,2300,2300,0
|
|
20231124,194500,913878800,2300,2300,2300,2300,0
|
|
20231124,194400,913878800,2300,2300,2300,2300,0
|
|
20231124,194300,913878800,2300,2300,2300,2300,0
|
|
20231124,194200,913878800,2300,2300,2300,2300,0
|
|
20231124,194100,913878800,2300,2300,2300,2300,0
|
|
20231124,194000,913878800,2300,2300,2300,2300,0
|
|
20231124,193900,913878800,2300,2300,2300,2300,0
|
|
20231124,193800,913878800,2300,2300,2300,2300,0
|
|
20231124,193700,913878800,2300,2300,2300,2300,0
|
|
20231124,193600,913878800,2300,2300,2300,2300,0
|
|
20231124,193500,913878800,2300,2300,2300,2300,0
|
|
20231124,193400,913878800,2300,2300,2300,2300,0
|
|
20231124,193300,913878800,2300,2300,2300,2300,0
|
|
20231124,193200,913878800,2300,2300,2300,2300,0
|
|
20231124,193100,913878800,2300,2300,2300,2300,0
|
|
20231124,193000,913878800,2300,2300,2300,2300,0
|
|
20231124,192900,913878800,2300,2300,2300,2300,0
|
|
20231124,192800,913878800,2300,2300,2300,2300,19557
|
|
20231124,192700,913878800,2300,2300,2300,2300,0
|
|
20231124,192600,913878800,2300,2300,2300,2300,0
|
|
20231124,192500,913878800,2300,2300,2300,2300,0
|
|
20231124,192400,913878800,2300,2300,2300,2300,0
|
|
20231124,192300,913878800,2300,2300,2300,2300,0
|
|
20231124,192200,913878800,2300,2300,2300,2300,0
|
|
20231124,192100,913878800,2300,2300,2300,2300,0
|
|
20231124,192000,913878800,2300,2300,2300,2300,0
|
|
20231124,191900,913878800,2300,2300,2300,2300,0
|
|
20231124,191800,913878800,2300,2300,2300,2300,0
|
|
20231124,191700,913878800,2300,2300,2300,2300,0
|
|
20231124,191600,913878800,2300,2300,2300,2300,0
|
|
20231124,191500,913878800,2300,2300,2300,2300,0
|
|
20231124,191400,913878800,2300,2300,2300,2300,0
|
|
20231124,191300,913878800,2300,2300,2300,2300,0
|
|
20231124,191200,913878800,2300,2300,2300,2300,0
|
|
20231124,191100,913878800,2300,2300,2300,2300,0
|
|
20231124,191000,913878800,2300,2300,2300,2300,0
|
|
20231124,190900,913878800,2300,2300,2300,2300,0
|
|
20231124,190800,913878800,2300,2300,2300,2300,0
|
|
20231124,190700,913878800,2300,2300,2300,2300,0
|
|
20231124,190600,913878800,2300,2300,2300,2300,0
|
|
20231124,190500,913878800,2300,2300,2300,2300,0
|
|
20231124,190400,913878800,2300,2300,2300,2300,0
|
|
20231124,190300,913878800,2300,2300,2300,2300,0
|
|
20231124,190200,913878800,2300,2300,2300,2300,0
|
|
20231124,190100,913878800,2300,2300,2300,2300,0
|
|
20231124,190000,913878800,2300,2300,2300,2300,0
|
|
20231124,185900,913878800,2300,2300,2300,2300,0
|
|
20231124,185800,913878800,2300,2300,2300,2300,19557
|
|
20231124,185700,913878800,2300,2300,2300,2300,0
|
|
20231124,185600,913878800,2300,2300,2300,2300,0
|
|
20231124,185500,913878800,2300,2300,2300,2300,0
|
|
20231124,185400,913878800,2300,2300,2300,2300,0
|
|
20231124,185300,913878800,2300,2300,2300,2300,0
|
|
20231124,185200,913878800,2300,2300,2300,2300,0
|
|
20231124,185100,913878800,2300,2300,2300,2300,0
|
|
20231124,185000,913878800,2300,2300,2300,2300,0
|
|
20231124,184900,913878800,2300,2300,2300,2300,0
|
|
20231124,184800,913878800,2300,2300,2300,2300,0
|
|
20231124,184700,913878800,2300,2300,2300,2300,0
|
|
20231124,184600,913878800,2300,2300,2300,2300,0
|
|
20231124,184500,913878800,2300,2300,2300,2300,0
|
|
20231124,184400,913878800,2300,2300,2300,2300,0
|
|
20231124,184300,913878800,2300,2300,2300,2300,0
|
|
20231124,184200,913878800,2300,2300,2300,2300,0
|
|
20231124,184100,913878800,2300,2300,2300,2300,0
|
|
20231124,184000,913878800,2300,2300,2300,2300,0
|
|
20231124,183900,913878800,2300,2300,2300,2300,0
|
|
20231124,183800,913878800,2300,2300,2300,2300,0
|
|
20231124,183700,913878800,2300,2300,2300,2300,0
|
|
20231124,183600,913878800,2300,2300,2300,2300,0
|
|
20231124,183500,913878800,2300,2300,2300,2300,0
|
|
20231124,183400,913878800,2300,2300,2300,2300,0
|
|
20231124,183300,913878800,2300,2300,2300,2300,0
|
|
20231124,183200,913878800,2300,2300,2300,2300,0
|
|
20231124,183100,913878800,2300,2300,2300,2300,0
|
|
20231124,183000,913878800,2300,2300,2300,2300,0
|
|
20231124,182900,913878800,2300,2300,2300,2300,0
|
|
20231124,182800,913878800,2300,2300,2300,2300,19557
|
|
20231124,182700,913878800,2300,2300,2300,2300,0
|
|
20231124,182600,913878800,2300,2300,2300,2300,0
|
|
20231124,182500,913878800,2300,2300,2300,2300,0
|
|
20231124,182400,913878800,2300,2300,2300,2300,0
|
|
20231124,182300,913878800,2300,2300,2300,2300,0
|
|
20231124,182200,913878800,2300,2300,2300,2300,0
|
|
20231124,182100,913878800,2300,2300,2300,2300,0
|
|
20231124,182000,913878800,2300,2300,2300,2300,0
|
|
20231124,181900,913878800,2300,2300,2300,2300,0
|
|
20231124,181800,913878800,2300,2300,2300,2300,0
|
|
20231124,181700,913878800,2300,2300,2300,2300,0
|
|
20231124,181600,913878800,2300,2300,2300,2300,0
|
|
20231124,181500,913878800,2300,2300,2300,2300,0
|
|
20231124,181400,913878800,2300,2300,2300,2300,0
|
|
20231124,181300,913878800,2300,2300,2300,2300,0
|
|
20231124,181200,913878800,2300,2300,2300,2300,0
|
|
20231124,181100,913878800,2300,2300,2300,2300,0
|
|
20231124,181000,913878800,2300,2300,2300,2300,0
|
|
20231124,180900,913878800,2300,2300,2300,2300,0
|
|
20231124,180800,913878800,2300,2300,2300,2300,0
|
|
20231124,180700,913878800,2300,2300,2300,2300,0
|
|
20231124,180600,913878800,2300,2300,2300,2300,0
|
|
20231124,180500,913878800,2300,2300,2300,2300,0
|
|
20231124,180400,913878800,2300,2300,2300,2300,0
|
|
20231124,180300,913878800,2300,2300,2300,2300,0
|
|
20231124,180200,913878800,2300,2300,2300,2300,0
|
|
20231124,180100,913878800,2300,2300,2300,2300,0
|
|
20231124,180000,913878800,2300,2300,2300,2300,0
|
|
20231124,175900,913878800,2300,2300,2300,2300,0
|
|
20231124,175800,913878800,2300,2300,2300,2300,19557
|
|
20231124,175700,913878800,2300,2300,2300,2300,0
|
|
20231124,175600,913878800,2300,2300,2300,2300,0
|
|
20231124,175500,913878800,2300,2300,2300,2300,0
|
|
20231124,175400,913878800,2300,2300,2300,2300,0
|
|
20231124,175300,913878800,2300,2300,2300,2300,0
|
|
20231124,175200,913878800,2300,2300,2300,2300,0
|
|
20231124,175100,913878800,2300,2300,2300,2300,0
|
|
20231124,175000,913878800,2300,2300,2300,2300,0
|
|
20231124,174900,913878800,2300,2300,2300,2300,0
|
|
20231124,174800,913878800,2300,2300,2300,2300,0
|
|
20231124,174700,913878800,2300,2300,2300,2300,0
|
|
20231124,174600,913878800,2300,2300,2300,2300,0
|
|
20231124,174500,913878800,2300,2300,2300,2300,0
|
|
20231124,174400,913878800,2300,2300,2300,2300,0
|
|
20231124,174300,913878800,2300,2300,2300,2300,0
|
|
20231124,174200,913878800,2300,2300,2300,2300,0
|
|
20231124,174100,913878800,2300,2300,2300,2300,0
|
|
20231124,174000,913878800,2300,2300,2300,2300,0
|
|
20231124,173900,913878800,2300,2300,2300,2300,0
|
|
20231124,173800,913878800,2300,2300,2300,2300,0
|
|
20231124,173700,913878800,2300,2300,2300,2300,0
|
|
20231124,173600,913878800,2300,2300,2300,2300,0
|
|
20231124,173500,913878800,2300,2300,2300,2300,0
|
|
20231124,173400,913878800,2300,2300,2300,2300,0
|
|
20231124,173300,913878800,2300,2300,2300,2300,0
|
|
20231124,173200,913878800,2300,2300,2300,2300,0
|
|
20231124,173100,913878800,2300,2300,2300,2300,0
|
|
20231124,173000,913878800,2300,2300,2300,2300,0
|
|
20231124,172900,913878800,2300,2300,2300,2300,0
|
|
20231124,172800,913878800,2300,2300,2300,2300,19557
|
|
20231124,172700,913878800,2300,2300,2300,2300,0
|
|
20231124,172600,913878800,2300,2300,2300,2300,0
|
|
20231124,172500,913878800,2300,2300,2300,2300,0
|
|
20231124,172400,913878800,2300,2300,2300,2300,0
|
|
20231124,172300,913878800,2300,2300,2300,2300,0
|
|
20231124,172200,913878800,2300,2300,2300,2300,0
|
|
20231124,172100,913878800,2300,2300,2300,2300,0
|
|
20231124,172000,913878800,2300,2300,2300,2300,0
|
|
20231124,171900,913878800,2300,2300,2300,2300,0
|
|
20231124,171800,913878800,2300,2300,2300,2300,0
|
|
20231124,171700,913878800,2300,2300,2300,2300,0
|
|
20231124,171600,913878800,2300,2300,2300,2300,0
|
|
20231124,171500,913878800,2300,2300,2300,2300,0
|
|
20231124,171400,913878800,2300,2300,2300,2300,0
|
|
20231124,171300,913878800,2300,2300,2300,2300,0
|
|
20231124,171200,913878800,2300,2300,2300,2300,0
|
|
20231124,171100,913878800,2300,2300,2300,2300,0
|
|
20231124,171000,913878800,2300,2300,2300,2300,0
|
|
20231124,170900,913878800,2300,2300,2300,2300,0
|
|
20231124,170800,913878800,2300,2300,2300,2300,0
|
|
20231124,170700,913878800,2300,2300,2300,2300,0
|
|
20231124,170600,913878800,2300,2300,2300,2300,0
|
|
20231124,170500,913878800,2300,2300,2300,2300,0
|
|
20231124,170400,913878800,2300,2300,2300,2300,0
|
|
20231124,170300,913878800,2300,2300,2300,2300,0
|
|
20231124,170200,913878800,2300,2300,2300,2300,0
|
|
20231124,170100,913878800,2300,2300,2300,2300,0
|
|
20231124,170000,913878800,2300,2300,2300,2300,0
|
|
20231124,165900,913878800,2300,2300,2300,2300,0
|
|
20231124,165800,913878800,2300,2300,2300,2300,19557
|
|
20231124,165700,913878800,2300,2300,2300,2300,0
|
|
20231124,165600,913878800,2300,2300,2300,2300,0
|
|
20231124,165500,913878800,2300,2300,2300,2300,0
|
|
20231124,165400,913878800,2300,2300,2300,2300,0
|
|
20231124,165300,913878800,2300,2300,2300,2300,0
|
|
20231124,165200,913878800,2300,2300,2300,2300,0
|
|
20231124,165100,913878800,2300,2300,2300,2300,0
|
|
20231124,165000,913878800,2300,2300,2300,2300,0
|
|
20231124,164900,913878800,2300,2300,2300,2300,0
|
|
20231124,164800,913878800,2300,2300,2300,2300,0
|
|
20231124,164700,913878800,2300,2300,2300,2300,0
|
|
20231124,164600,913878800,2300,2300,2300,2300,0
|
|
20231124,164500,913878800,2300,2300,2300,2300,0
|
|
20231124,164400,913878800,2300,2300,2300,2300,0
|
|
20231124,164300,913878800,2300,2300,2300,2300,0
|
|
20231124,164200,913878800,2300,2300,2300,2300,0
|
|
20231124,164100,913878800,2300,2300,2300,2300,0
|
|
20231124,164000,913878800,2300,2300,2300,2300,0
|
|
20231124,163900,913878800,2300,2300,2300,2300,0
|
|
20231124,163800,913878800,2300,2300,2300,2300,0
|
|
20231124,163700,913878800,2300,2300,2300,2300,0
|
|
20231124,163600,913878800,2300,2300,2300,2300,0
|
|
20231124,163500,913878800,2300,2300,2300,2300,0
|
|
20231124,163400,913878800,2300,2300,2300,2300,0
|
|
20231124,163300,913878800,2300,2300,2300,2300,0
|
|
20231124,163200,913878800,2300,2300,2300,2300,0
|
|
20231124,163100,913878800,2300,2300,2300,2300,0
|
|
20231124,163000,913878800,2300,2300,2300,2300,0
|
|
20231124,162900,913878800,2300,2300,2300,2300,0
|
|
20231124,162800,913878800,2300,2300,2300,2300,19557
|
|
20231124,162700,913878800,2300,2300,2300,2300,0
|
|
20231124,162600,913878800,2300,2300,2300,2300,0
|
|
20231124,162500,913878800,2300,2300,2300,2300,0
|
|
20231124,162400,913878800,2300,2300,2300,2300,0
|
|
20231124,162300,913878800,2300,2300,2300,2300,0
|
|
20231124,162200,913878800,2300,2300,2300,2300,0
|
|
20231124,162100,913878800,2300,2300,2300,2300,0
|
|
20231124,162000,913878800,2300,2300,2300,2300,0
|
|
20231124,161900,913878800,2300,2300,2300,2300,0
|
|
20231124,161800,913878800,2300,2300,2300,2300,0
|
|
20231124,161700,913878800,2300,2300,2300,2300,0
|
|
20231124,161600,913878800,2300,2300,2300,2300,0
|
|
20231124,161500,913878800,2300,2300,2300,2300,0
|
|
20231124,161400,913878800,2300,2300,2300,2300,0
|
|
20231124,161300,913878800,2300,2300,2300,2300,0
|
|
20231124,161200,913878800,2300,2300,2300,2300,0
|
|
20231124,161100,913878800,2300,2300,2300,2300,0
|
|
20231124,161000,913878800,2300,2300,2300,2300,0
|
|
20231124,160900,913878800,2300,2300,2300,2300,0
|
|
20231124,160800,913878800,2300,2300,2300,2300,0
|
|
20231124,160700,913878800,2300,2300,2300,2300,0
|
|
20231124,160600,913878800,2300,2300,2300,2300,0
|
|
20231124,160500,913878800,2300,2300,2300,2300,0
|
|
20231124,160400,913878800,2300,2300,2300,2300,0
|
|
20231124,160300,913878800,2300,2300,2300,2300,0
|
|
20231124,160200,913878800,2300,2300,2300,2300,0
|
|
20231124,160100,913878800,2300,2300,2300,2300,0
|
|
20231124,160000,913878800,2300,2300,2300,2300,0
|
|
20231124,155900,913878800,2300,2300,2300,2300,0
|
|
20231124,155800,913878800,2300,2300,2300,2300,19557
|
|
20231124,155700,913878800,2300,2300,2300,2300,0
|
|
20231124,155600,913878800,2300,2300,2300,2300,0
|
|
20231124,155500,913878800,2300,2300,2300,2300,0
|
|
20231124,155400,913878800,2300,2300,2300,2300,0
|
|
20231124,155300,913878800,2300,2300,2300,2300,0
|
|
20231124,155200,913878800,2300,2300,2300,2300,0
|
|
20231124,155100,913878800,2300,2300,2300,2300,0
|
|
20231124,155000,913878800,2300,2300,2300,2300,0
|
|
20231124,154900,913878800,2300,2300,2300,2300,0
|
|
20231124,154800,913878800,2300,2300,2300,2300,0
|
|
20231124,154700,913878800,2300,2300,2300,2300,0
|
|
20231124,154600,913878800,2300,2300,2300,2300,0
|
|
20231124,154500,913878800,2300,2300,2300,2300,0
|
|
20231124,154400,913878800,2300,2300,2300,2300,0
|
|
20231124,154300,913878800,2300,2300,2300,2300,0
|
|
20231124,154200,913878800,2300,2300,2300,2300,0
|
|
20231124,154100,913878800,2300,2300,2300,2300,0
|
|
20231124,154000,913878800,2300,2300,2300,2300,0
|
|
20231124,153900,913878800,2300,2300,2300,2300,0
|
|
20231124,153800,913878800,2300,2300,2300,2300,0
|
|
20231124,153700,913878800,2300,2300,2300,2300,0
|
|
20231124,153600,913878800,2300,2300,2300,2300,0
|
|
20231124,153500,913878800,2300,2300,2300,2300,0
|
|
20231124,153400,913878800,2300,2300,2300,2300,0
|
|
20231124,153300,913878800,2300,2300,2300,2300,0
|
|
20231124,153200,913878800,2300,2300,2300,2300,0
|
|
20231124,153100,913878800,2300,2300,2300,2300,0
|
|
20231124,153000,913878800,2300,2300,2300,2300,19557
|
|
20231124,152900,868897700,2320,2320,2320,2320,0
|
|
20231124,152800,868897700,2320,2320,2320,2320,0
|
|
20231124,152700,868897700,2320,2320,2320,2320,0
|
|
20231124,152600,868897700,2320,2320,2320,2320,0
|
|
20231124,152500,868897700,2320,2320,2320,2320,0
|
|
20231124,152400,868897700,2320,2320,2320,2320,0
|
|
20231124,152300,868897700,2320,2320,2320,2320,0
|
|
20231124,152200,868897700,2320,2320,2320,2320,0
|
|
20231124,152100,868897700,2320,2320,2320,2320,0
|
|
20231124,152000,868897700,2320,2320,2320,2320,0
|
|
20231124,151900,868897700,2320,2315,2320,2315,2121
|
|
20231124,151800,863986085,2315,2310,2315,2310,111
|
|
20231124,151700,863729670,2310,2305,2310,2305,634
|
|
20231124,151600,862268295,2315,2310,2315,2310,171
|
|
20231124,151500,861873280,2315,2310,2315,2305,6820
|
|
20231124,151400,846149210,2315,2315,2315,2315,1
|
|
20231124,151300,846146895,2315,2315,2315,2315,0
|
|
20231124,151200,846146895,2315,2315,2315,2310,877
|
|
20231124,151100,844120870,2315,2310,2315,2310,38
|
|
20231124,151000,844032950,2315,2310,2315,2310,129
|
|
20231124,150900,843734680,2310,2310,2310,2310,1687
|
|
20231124,150800,839837710,2310,2315,2315,2310,987
|
|
20231124,150700,837552830,2310,2310,2310,2310,893
|
|
20231124,150600,835490000,2315,2315,2315,2315,10
|
|
20231124,150500,835466850,2315,2315,2315,2315,0
|
|
20231124,150400,835466850,2315,2315,2315,2315,0
|
|
20231124,150300,835466850,2315,2315,2315,2315,415
|
|
20231124,150200,834506125,2315,2315,2315,2310,682
|
|
20231124,150100,832930585,2315,2315,2315,2315,0
|
|
20231124,150000,832930585,2315,2315,2315,2315,10
|
|
20231124,145900,832907435,2310,2310,2310,2310,203
|
|
20231124,145800,832438505,2310,2310,2310,2305,1198
|
|
20231124,145700,829671620,2310,2310,2310,2310,4741
|
|
20231124,145600,818719910,2310,2310,2310,2310,11
|
|
20231124,145500,818694500,2305,2305,2305,2305,2701
|
|
20231124,145400,812468695,2305,2310,2310,2305,804
|
|
20231124,145300,810613125,2305,2310,2310,2305,1473
|
|
20231124,145200,807215495,2310,2310,2310,2310,322
|
|
20231124,145100,806471675,2305,2305,2310,2305,2251
|
|
20231124,145000,801283115,2310,2310,2310,2310,587
|
|
20231124,144900,799927145,2310,2310,2310,2310,55
|
|
20231124,144800,799800095,2310,2310,2310,2310,15773
|
|
20231124,144700,763364465,2310,2310,2315,2310,32
|
|
20231124,144600,763290520,2315,2315,2315,2315,121
|
|
20231124,144500,763010405,2315,2315,2315,2315,265
|
|
20231124,144400,762396930,2315,2315,2315,2315,10
|
|
20231124,144300,762373780,2315,2315,2315,2315,104
|
|
20231124,144200,762133020,2315,2315,2315,2315,0
|
|
20231124,144100,762133020,2315,2315,2315,2315,134
|
|
20231124,144000,761822810,2315,2315,2315,2315,46
|
|
20231124,143900,761716320,2315,2315,2315,2315,0
|
|
20231124,143800,761716320,2315,2315,2315,2315,2
|
|
20231124,143700,761711690,2310,2315,2315,2310,2
|
|
20231124,143600,761707065,2310,2315,2315,2310,11
|
|
20231124,143500,761681630,2315,2315,2315,2315,23
|
|
20231124,143400,761628385,2315,2315,2315,2315,203
|
|
20231124,143300,761158440,2310,2310,2310,2310,89
|
|
20231124,143200,760952850,2310,2310,2310,2310,0
|
|
20231124,143100,760952850,2310,2310,2310,2310,0
|
|
20231124,143000,760952850,2310,2315,2315,2310,46
|
|
20231124,142900,760846410,2315,2315,2315,2315,53
|
|
20231124,142800,760723715,2315,2315,2315,2315,100
|
|
20231124,142700,760492215,2315,2315,2315,2315,1
|
|
20231124,142600,760489900,2310,2315,2315,2310,7272
|
|
20231124,142500,743691570,2315,2315,2315,2315,465
|
|
20231124,142400,742615095,2315,2315,2315,2315,202
|
|
20231124,142300,742147465,2315,2315,2315,2315,5
|
|
20231124,142200,742135890,2315,2315,2315,2315,137
|
|
20231124,142100,741818735,2310,2310,2310,2310,4912
|
|
20231124,142000,730472015,2310,2310,2310,2310,10
|
|
20231124,141900,730448915,2310,2310,2310,2310,0
|
|
20231124,141800,730448915,2310,2310,2310,2310,210
|
|
20231124,141700,729963815,2310,2310,2310,2310,298
|
|
20231124,141600,729275435,2310,2310,2310,2310,50
|
|
20231124,141500,729159935,2310,2305,2310,2305,475
|
|
20231124,141400,728064935,2305,2305,2305,2305,1
|
|
20231124,141300,728062630,2305,2305,2305,2305,0
|
|
20231124,141200,728062630,2305,2305,2305,2305,604
|
|
20231124,141100,726670410,2305,2305,2305,2305,30
|
|
20231124,141000,726601260,2305,2310,2310,2305,41
|
|
20231124,140900,726506650,2310,2310,2310,2310,104
|
|
20231124,140800,726266410,2310,2310,2310,2310,103
|
|
20231124,140700,726028480,2310,2310,2310,2310,1301
|
|
20231124,140600,723023170,2310,2305,2310,2305,313
|
|
20231124,140500,722301660,2310,2305,2310,2305,1539
|
|
20231124,140400,718754070,2310,2310,2310,2310,950
|
|
20231124,140300,716559570,2310,2310,2310,2310,0
|
|
20231124,140200,716559570,2310,2310,2310,2310,39
|
|
20231124,140100,716469480,2305,2305,2305,2305,0
|
|
20231124,140000,716469480,2305,2305,2305,2305,1871
|
|
20231124,135900,712156825,2305,2305,2305,2305,0
|
|
20231124,135800,712156825,2305,2305,2305,2300,113
|
|
20231124,135700,711896410,2305,2305,2305,2305,299
|
|
20231124,135600,711207215,2310,2310,2310,2310,13
|
|
20231124,135500,711177185,2310,2305,2310,2305,234
|
|
20231124,135400,710637650,2310,2310,2310,2310,1
|
|
20231124,135300,710635340,2300,2300,2300,2300,341
|
|
20231124,135200,709851040,2305,2305,2305,2305,0
|
|
20231124,135100,709851040,2305,2310,2310,2305,622
|
|
20231124,135000,708417300,2305,2305,2305,2305,306
|
|
20231124,134900,707711970,2305,2305,2305,2305,0
|
|
20231124,134800,707711970,2305,2305,2305,2305,3
|
|
20231124,134700,707705055,2305,2305,2310,2305,562
|
|
20231124,134600,706409640,2305,2305,2305,2305,242
|
|
20231124,134500,705851830,2305,2305,2305,2305,168
|
|
20231124,134400,705464590,2305,2305,2305,2305,652
|
|
20231124,134300,703961730,2305,2305,2305,2305,63
|
|
20231124,134200,703816515,2305,2300,2305,2300,1128
|
|
20231124,134100,701219610,2300,2300,2300,2300,225
|
|
20231124,134000,700702110,2305,2305,2305,2305,16
|
|
20231124,133900,700665230,2305,2305,2305,2300,2003
|
|
20231124,133800,696051325,2305,2305,2305,2305,64
|
|
20231124,133700,695903805,2300,2300,2300,2300,0
|
|
20231124,133600,695903805,2300,2300,2300,2300,40
|
|
20231124,133500,695811805,2300,2300,2300,2300,10
|
|
20231124,133400,695788805,2305,2305,2305,2305,15
|
|
20231124,133300,695754230,2305,2305,2305,2305,2
|
|
20231124,133200,695749620,2305,2305,2305,2300,420
|
|
20231124,133100,694783520,2305,2305,2305,2305,100
|
|
20231124,133000,694553020,2305,2305,2305,2305,1
|
|
20231124,132900,694550715,2305,2305,2305,2305,39
|
|
20231124,132800,694460820,2305,2305,2305,2305,212
|
|
20231124,132700,693972160,2305,2305,2305,2305,0
|
|
20231124,132600,693972160,2305,2305,2305,2300,51
|
|
20231124,132500,693854850,2305,2305,2305,2305,499
|
|
20231124,132400,692704655,2305,2305,2305,2305,102
|
|
20231124,132300,692469545,2305,2305,2305,2305,4441
|
|
20231124,132200,682233040,2305,2300,2305,2300,293
|
|
20231124,132100,681557725,2305,2305,2305,2305,0
|
|
20231124,132000,681557725,2305,2305,2305,2305,30
|
|
20231124,131900,681488575,2300,2305,2305,2300,20107
|
|
20231124,131800,635239225,2305,2305,2305,2305,1060
|
|
20231124,131700,632795925,2300,2305,2305,2300,50
|
|
20231124,131600,632680885,2305,2305,2305,2305,101
|
|
20231124,131500,632448080,2300,2300,2305,2300,1966
|
|
20231124,131400,627926270,2300,2300,2300,2300,20
|
|
20231124,131300,627880270,2300,2305,2305,2300,552
|
|
20231124,131200,626610045,2305,2305,2305,2305,0
|
|
20231124,131100,626610045,2305,2305,2305,2305,36
|
|
20231124,131000,626527065,2305,2305,2305,2305,3
|
|
20231124,130900,626520150,2305,2305,2305,2305,0
|
|
20231124,130800,626520150,2305,2305,2305,2305,800
|
|
20231124,130700,624676150,2305,2305,2305,2305,0
|
|
20231124,130600,624676150,2305,2305,2305,2305,807
|
|
20231124,130500,622816015,2305,2305,2305,2305,719
|
|
20231124,130400,621158720,2305,2305,2305,2305,632
|
|
20231124,130300,619701960,2305,2305,2305,2305,1024
|
|
20231124,130200,617341640,2305,2305,2305,2305,10
|
|
20231124,130100,617318590,2305,2305,2305,2305,1285
|
|
20231124,130000,614356665,2300,2305,2305,2300,4
|
|
20231124,125900,614347455,2305,2305,2305,2300,306
|
|
20231124,125800,613642145,2305,2305,2305,2305,1021
|
|
20231124,125700,611288740,2305,2305,2305,2305,1514
|
|
20231124,125600,607798970,2305,2305,2305,2305,0
|
|
20231124,125500,607798970,2305,2305,2305,2305,548
|
|
20231124,125400,606535830,2305,2305,2305,2305,317
|
|
20231124,125300,605805145,2305,2305,2305,2305,1493
|
|
20231124,125200,602363780,2305,2305,2305,2305,65
|
|
20231124,125100,602213955,2305,2300,2305,2300,208
|
|
20231124,125000,601734670,2305,2305,2305,2305,200
|
|
20231124,124900,601273670,2305,2305,2305,2305,3
|
|
20231124,124800,601266755,2305,2305,2305,2305,135
|
|
20231124,124700,600955580,2305,2305,2305,2305,1932
|
|
20231124,124600,596502320,2305,2305,2305,2305,4779
|
|
20231124,124500,585486725,2305,2305,2305,2305,909
|
|
20231124,124400,583391480,2305,2305,2305,2305,10
|
|
20231124,124300,583368430,2305,2305,2305,2305,16
|
|
20231124,124200,583331550,2305,2305,2305,2305,4441
|
|
20231124,124100,573095045,2305,2305,2305,2305,4050
|
|
20231124,124000,563759795,2305,2305,2305,2305,108
|
|
20231124,123900,563510855,2305,2300,2305,2300,290
|
|
20231124,123800,562842685,2305,2305,2305,2305,128
|
|
20231124,123700,562547645,2305,2305,2305,2305,31
|
|
20231124,123600,562476190,2305,2305,2305,2305,1200
|
|
20231124,123500,559710190,2305,2305,2305,2305,819
|
|
20231124,123400,557822395,2305,2305,2305,2305,112
|
|
20231124,123300,557564235,2305,2305,2305,2305,1134
|
|
20231124,123200,554950365,2305,2305,2305,2305,2
|
|
20231124,123100,554945755,2305,2305,2305,2305,231
|
|
20231124,123000,554413300,2305,2305,2305,2305,43
|
|
20231124,122900,554314185,2305,2300,2305,2300,239
|
|
20231124,122800,553764480,2305,2305,2305,2305,1010
|
|
20231124,122700,551436430,2305,2305,2305,2305,4
|
|
20231124,122600,551427210,2305,2305,2305,2305,417
|
|
20231124,122500,550466025,2305,2305,2305,2300,203
|
|
20231124,122400,549998315,2305,2305,2305,2305,393
|
|
20231124,122300,549092450,2305,2305,2305,2305,635
|
|
20231124,122200,547628775,2305,2305,2305,2305,413
|
|
20231124,122100,546676810,2305,2305,2305,2300,119
|
|
20231124,122000,546402565,2305,2305,2305,2300,2136
|
|
20231124,121900,541482240,2305,2305,2305,2305,871
|
|
20231124,121800,539474585,2300,2305,2305,2300,346
|
|
20231124,121700,538678760,2305,2305,2305,2300,157
|
|
20231124,121600,538317375,2305,2305,2305,2305,715
|
|
20231124,121500,536669300,2305,2305,2305,2305,2837
|
|
20231124,121400,530130015,2305,2305,2305,2300,2455
|
|
20231124,121300,524474700,2305,2305,2305,2300,1256
|
|
20231124,121200,521579720,2305,2305,2305,2305,1027
|
|
20231124,121100,519212485,2305,2305,2305,2305,27
|
|
20231124,121000,519150250,2305,2305,2305,2300,1942
|
|
20231124,120900,514683570,2305,2305,2305,2305,1355
|
|
20231124,120800,511560295,2305,2300,2305,2300,42
|
|
20231124,120700,511463535,2305,2305,2305,2305,351
|
|
20231124,120600,510654480,2305,2305,2305,2300,1254
|
|
20231124,120500,507764395,2305,2305,2305,2305,243
|
|
20231124,120400,507204280,2305,2315,2315,2305,3302
|
|
20231124,120300,499592060,2315,2315,2315,2315,895
|
|
20231124,120200,497520135,2315,2315,2315,2315,8
|
|
20231124,120100,497501615,2315,2315,2315,2315,13
|
|
20231124,120000,497471520,2315,2315,2315,2315,60
|
|
20231124,115900,497332620,2310,2310,2310,2310,4
|
|
20231124,115800,497323380,2310,2310,2310,2310,499
|
|
20231124,115700,496170690,2305,2305,2305,2305,6742
|
|
20231124,115600,480630380,2300,2305,2305,2300,5659
|
|
20231124,115500,467586640,2305,2310,2310,2305,11014
|
|
20231124,115400,442185815,2310,2310,2310,2310,512
|
|
20231124,115300,441003095,2310,2310,2310,2310,2
|
|
20231124,115200,440998475,2310,2310,2310,2310,0
|
|
20231124,115100,440998475,2310,2310,2310,2310,0
|
|
20231124,115000,440998475,2310,2315,2320,2310,898
|
|
20231124,114900,438923100,2310,2310,2310,2310,0
|
|
20231124,114800,438923100,2310,2310,2310,2310,490
|
|
20231124,114700,437791200,2310,2310,2310,2310,0
|
|
20231124,114600,437791200,2310,2310,2310,2310,0
|
|
20231124,114500,437791200,2310,2310,2310,2310,2
|
|
20231124,114400,437786580,2310,2310,2310,2310,0
|
|
20231124,114300,437786580,2310,2310,2310,2310,2785
|
|
20231124,114200,431353230,2310,2310,2310,2310,553
|
|
20231124,114100,430075800,2310,2310,2310,2310,150
|
|
20231124,114000,429729300,2310,2315,2315,2305,16875
|
|
20231124,113900,390712450,2315,2315,2315,2315,691
|
|
20231124,113800,389112785,2315,2320,2320,2315,5000
|
|
20231124,113700,377535285,2320,2320,2320,2320,191
|
|
20231124,113600,377092165,2320,2315,2320,2315,12
|
|
20231124,113500,377064335,2320,2320,2320,2320,1215
|
|
20231124,113400,374245535,2320,2320,2320,2320,1001
|
|
20231124,113300,371923215,2320,2320,2320,2320,2406
|
|
20231124,113200,366341295,2330,2330,2330,2330,40
|
|
20231124,113100,366248095,2320,2320,2320,2320,14
|
|
20231124,113000,366215615,2320,2320,2320,2320,0
|
|
20231124,112900,366215615,2320,2330,2330,2320,812
|
|
20231124,112800,364331675,2320,2320,2320,2320,0
|
|
20231124,112700,364331675,2320,2320,2320,2320,19
|
|
20231124,112600,364287595,2330,2320,2330,2320,6574
|
|
20231124,112500,349025965,2325,2325,2325,2325,1102
|
|
20231124,112400,346463815,2340,2340,2340,2340,0
|
|
20231124,112300,346463815,2340,2335,2340,2335,263
|
|
20231124,112200,345849460,2335,2335,2335,2335,0
|
|
20231124,112100,345849460,2335,2335,2335,2335,200
|
|
20231124,112000,345382460,2340,2340,2340,2340,501
|
|
20231124,111900,344210120,2340,2340,2340,2340,1
|
|
20231124,111800,344207780,2340,2325,2340,2320,745
|
|
20231124,111700,342469455,2335,2325,2335,2325,6258
|
|
20231124,111600,327877710,2325,2325,2325,2325,15
|
|
20231124,111500,327842835,2325,2325,2325,2325,1812
|
|
20231124,111400,323629935,2320,2320,2320,2320,221
|
|
20231124,111300,323117215,2320,2320,2320,2315,3675
|
|
20231124,111200,314591220,2320,2320,2320,2320,229
|
|
20231124,111100,314059940,2320,2320,2320,2320,0
|
|
20231124,111000,314059940,2320,2320,2320,2320,24
|
|
20231124,110900,314004260,2325,2325,2325,2325,0
|
|
20231124,110800,314004260,2325,2325,2325,2325,0
|
|
20231124,110700,314004260,2325,2325,2325,2325,0
|
|
20231124,110600,314004260,2325,2325,2325,2325,75
|
|
20231124,110500,313829885,2325,2325,2325,2315,584
|
|
20231124,110400,312476395,2325,2325,2325,2325,0
|
|
20231124,110300,312476395,2325,2320,2325,2320,7974
|
|
20231124,110200,293976680,2330,2330,2330,2330,0
|
|
20231124,110100,293976680,2330,2330,2330,2330,0
|
|
20231124,110000,293976680,2330,2330,2330,2330,4
|
|
20231124,105900,293967360,2320,2330,2330,2320,29
|
|
20231124,105800,293899890,2330,2330,2330,2330,0
|
|
20231124,105700,293899890,2330,2330,2330,2330,111
|
|
20231124,105600,293641260,2320,2320,2320,2320,0
|
|
20231124,105500,293641260,2320,2330,2330,2320,15
|
|
20231124,105400,293606410,2330,2325,2330,2325,1306
|
|
20231124,105300,290563445,2330,2320,2330,2320,23
|
|
20231124,105200,290509865,2330,2330,2330,2330,101
|
|
20231124,105100,290274535,2330,2330,2330,2330,0
|
|
20231124,105000,290274535,2330,2325,2330,2325,5
|
|
20231124,104900,290262905,2320,2320,2320,2320,1
|
|
20231124,104800,290260585,2325,2320,2325,2320,227
|
|
20231124,104700,289732820,2325,2325,2325,2325,81
|
|
20231124,104600,289544495,2330,2325,2330,2325,30
|
|
20231124,104500,289474695,2330,2330,2330,2330,8
|
|
20231124,104400,289456055,2330,2330,2330,2330,2
|
|
20231124,104300,289451395,2330,2330,2330,2330,15
|
|
20231124,104200,289416445,2330,2330,2330,2330,22
|
|
20231124,104100,289365185,2330,2330,2330,2330,0
|
|
20231124,104000,289365185,2330,2330,2330,2330,2
|
|
20231124,103900,289360525,2330,2330,2330,2330,153
|
|
20231124,103800,289004035,2330,2330,2330,2325,260
|
|
20231124,103700,288399355,2330,2330,2330,2330,50
|
|
20231124,103600,288282855,2330,2330,2330,2330,1
|
|
20231124,103500,288280525,2325,2325,2325,2325,0
|
|
20231124,103400,288280525,2325,2325,2325,2325,54
|
|
20231124,103300,288154975,2325,2325,2325,2325,22
|
|
20231124,103200,288103825,2325,2325,2325,2325,0
|
|
20231124,103100,288103825,2325,2330,2330,2325,1002
|
|
20231124,103000,285769175,2330,2330,2330,2330,0
|
|
20231124,102900,285769175,2330,2330,2330,2330,0
|
|
20231124,102800,285769175,2330,2330,2330,2330,28
|
|
20231124,102700,285703935,2330,2330,2330,2330,0
|
|
20231124,102600,285703935,2330,2330,2330,2330,0
|
|
20231124,102500,285703935,2330,2330,2330,2330,1
|
|
20231124,102400,285701605,2325,2325,2325,2325,7
|
|
20231124,102300,285685330,2320,2320,2320,2320,0
|
|
20231124,102200,285685330,2320,2325,2325,2320,615
|
|
20231124,102100,284256665,2325,2325,2325,2325,8
|
|
20231124,102000,284238065,2330,2330,2330,2330,1
|
|
20231124,101900,284235735,2325,2325,2325,2325,1677
|
|
20231124,101800,280336710,2330,2330,2330,2330,6
|
|
20231124,101700,280322730,2325,2325,2325,2325,600
|
|
20231124,101600,278927730,2330,2330,2330,2330,0
|
|
20231124,101500,278927730,2330,2330,2330,2330,2
|
|
20231124,101400,278923070,2330,2325,2330,2325,1024
|
|
20231124,101300,276537275,2330,2330,2330,2330,307
|
|
20231124,101200,275821965,2330,2330,2330,2330,2000
|
|
20231124,101100,271161965,2335,2335,2335,2335,268
|
|
20231124,101000,270536185,2335,2335,2335,2335,700
|
|
20231124,100900,268901685,2340,2340,2340,2340,0
|
|
20231124,100800,268901685,2340,2335,2340,2335,1210
|
|
20231124,100700,266071725,2330,2330,2335,2330,61
|
|
20231124,100600,265929545,2330,2340,2340,2330,105
|
|
20231124,100500,265684375,2340,2340,2340,2340,1703
|
|
20231124,100400,261699355,2340,2340,2340,2340,1932
|
|
20231124,100300,257178475,2340,2330,2340,2325,1383
|
|
20231124,100200,253957155,2335,2335,2335,2335,6
|
|
20231124,100100,253943145,2330,2330,2330,2330,500
|
|
20231124,100000,252778145,2335,2335,2335,2335,40
|
|
20231124,095900,252684745,2335,2335,2335,2335,1887
|
|
20231124,095800,248278600,2335,2335,2335,2335,4
|
|
20231124,095700,248269260,2335,2335,2335,2335,85
|
|
20231124,095600,248070785,2325,2340,2340,2325,482
|
|
20231124,095500,246943220,2340,2335,2340,2335,5012
|
|
20231124,095400,235240140,2340,2325,2340,2325,10103
|
|
20231124,095300,211627795,2330,2325,2335,2315,6020
|
|
20231124,095200,197634915,2325,2325,2325,2320,783
|
|
20231124,095100,195814445,2320,2320,2320,2320,663
|
|
20231124,095000,194276285,2320,2320,2320,2320,61
|
|
20231124,094900,194134765,2320,2320,2320,2320,1401
|
|
20231124,094800,190884445,2320,2325,2325,2320,272
|
|
20231124,094700,190253120,2325,2325,2325,2320,1619
|
|
20231124,094600,186493945,2325,2325,2325,2320,1279
|
|
20231124,094500,183525260,2325,2325,2325,2325,269
|
|
20231124,094400,182899835,2325,2320,2325,2320,3
|
|
20231124,094300,182892865,2320,2325,2325,2320,1107
|
|
20231124,094200,180324575,2320,2325,2325,2320,1818
|
|
20231124,094100,176098225,2330,2330,2330,2330,117
|
|
20231124,094000,175825615,2330,2330,2330,2330,51
|
|
20231124,093900,175706785,2330,2325,2335,2320,6270
|
|
20231124,093800,161116645,2325,2325,2325,2325,2022
|
|
20231124,093700,156415495,2325,2320,2325,2320,400
|
|
20231124,093600,155485985,2320,2320,2320,2320,890
|
|
20231124,093500,153421185,2325,2325,2325,2320,485
|
|
20231124,093400,152293570,2325,2325,2325,2320,20
|
|
20231124,093300,152247120,2325,2325,2325,2325,15
|
|
20231124,093200,152212245,2325,2325,2325,2320,24
|
|
20231124,093100,152156460,2325,2325,2325,2325,57
|
|
20231124,093000,152023935,2325,2320,2325,2320,245
|
|
20231124,092900,151455495,2315,2325,2325,2315,616
|
|
20231124,092800,150029435,2325,2325,2325,2325,413
|
|
20231124,092700,149069210,2325,2325,2325,2325,1053
|
|
20231124,092600,146620985,2325,2320,2325,2315,9382
|
|
20231124,092500,124880300,2325,2320,2325,2320,4537
|
|
20231124,092400,114347920,2320,2320,2320,2315,891
|
|
20231124,092300,112280810,2320,2315,2320,2315,150
|
|
20231124,092200,111933555,2315,2315,2315,2315,2435
|
|
20231124,092100,106296530,2315,2320,2320,2315,2810
|
|
20231124,092000,99787840,2315,2320,2320,2315,1081
|
|
20231124,091900,97285245,2320,2315,2320,2315,1243
|
|
20231124,091800,94406495,2325,2315,2325,2315,11
|
|
20231124,091700,94380930,2315,2320,2325,2315,1003
|
|
20231124,091600,92056055,2320,2320,2325,2320,2131
|
|
20231124,091500,87112080,2320,2315,2320,2315,5542
|
|
20231124,091400,74273615,2315,2315,2315,2315,177
|
|
20231124,091300,73863860,2315,2315,2315,2315,6
|
|
20231124,091200,73849970,2320,2325,2325,2315,748
|
|
20231124,091100,72116355,2330,2325,2330,2320,237
|
|
20231124,091000,71565080,2330,2330,2330,2325,633
|
|
20231124,090900,70092690,2330,2330,2330,2330,2558
|
|
20231124,090800,64132550,2330,2340,2340,2330,640
|
|
20231124,090700,62640975,2340,2340,2345,2335,621
|
|
20231124,090600,61186600,2340,2340,2345,2340,2116
|
|
20231124,090500,56234110,2340,2330,2340,2330,1861
|
|
20231124,090400,51897880,2330,2325,2330,2325,506
|
|
20231124,090300,50719685,2320,2340,2340,2320,8528
|
|
20231124,090200,30909220,2345,2345,2345,2325,2491
|
|
20231124,090100,25080145,2345,2340,2345,2325,3955
|
|
20231124,090000,15826900,2340,2340,2340,2340,6174
|