660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,195700,1448263400,2230,2230,2230,2230,23664
|
|
20231129,195600,1448263400,2230,2230,2230,2230,0
|
|
20231129,195500,1448263400,2230,2230,2230,2230,0
|
|
20231129,195400,1448263400,2230,2230,2230,2230,0
|
|
20231129,195300,1448263400,2230,2230,2230,2230,0
|
|
20231129,195200,1448263400,2230,2230,2230,2230,0
|
|
20231129,195100,1448263400,2230,2230,2230,2230,0
|
|
20231129,195000,1448263400,2230,2230,2230,2230,0
|
|
20231129,194900,1448263400,2230,2230,2230,2230,0
|
|
20231129,194800,1448263400,2230,2230,2230,2230,0
|
|
20231129,194700,1448263400,2230,2230,2230,2230,0
|
|
20231129,194600,1448263400,2230,2230,2230,2230,0
|
|
20231129,194500,1448263400,2230,2230,2230,2230,0
|
|
20231129,194400,1448263400,2230,2230,2230,2230,0
|
|
20231129,194300,1448263400,2230,2230,2230,2230,0
|
|
20231129,194200,1448263400,2230,2230,2230,2230,0
|
|
20231129,194100,1448263400,2230,2230,2230,2230,0
|
|
20231129,194000,1448263400,2230,2230,2230,2230,0
|
|
20231129,193900,1448263400,2230,2230,2230,2230,0
|
|
20231129,193800,1448263400,2230,2230,2230,2230,0
|
|
20231129,193700,1448263400,2230,2230,2230,2230,0
|
|
20231129,193600,1448263400,2230,2230,2230,2230,0
|
|
20231129,193500,1448263400,2230,2230,2230,2230,0
|
|
20231129,193400,1448263400,2230,2230,2230,2230,0
|
|
20231129,193300,1448263400,2230,2230,2230,2230,0
|
|
20231129,193200,1448263400,2230,2230,2230,2230,0
|
|
20231129,193100,1448263400,2230,2230,2230,2230,0
|
|
20231129,193000,1448263400,2230,2230,2230,2230,0
|
|
20231129,192900,1448263400,2230,2230,2230,2230,0
|
|
20231129,192800,1448263400,2230,2230,2230,2230,0
|
|
20231129,192700,1448263400,2230,2230,2230,2230,23664
|
|
20231129,192600,1448263400,2230,2230,2230,2230,0
|
|
20231129,192500,1448263400,2230,2230,2230,2230,0
|
|
20231129,192400,1448263400,2230,2230,2230,2230,0
|
|
20231129,192300,1448263400,2230,2230,2230,2230,0
|
|
20231129,192200,1448263400,2230,2230,2230,2230,0
|
|
20231129,192100,1448263400,2230,2230,2230,2230,0
|
|
20231129,192000,1448263400,2230,2230,2230,2230,0
|
|
20231129,191900,1448263400,2230,2230,2230,2230,0
|
|
20231129,191800,1448263400,2230,2230,2230,2230,0
|
|
20231129,191700,1448263400,2230,2230,2230,2230,0
|
|
20231129,191600,1448263400,2230,2230,2230,2230,0
|
|
20231129,191500,1448263400,2230,2230,2230,2230,0
|
|
20231129,191400,1448263400,2230,2230,2230,2230,0
|
|
20231129,191300,1448263400,2230,2230,2230,2230,0
|
|
20231129,191200,1448263400,2230,2230,2230,2230,0
|
|
20231129,191100,1448263400,2230,2230,2230,2230,0
|
|
20231129,191000,1448263400,2230,2230,2230,2230,0
|
|
20231129,190900,1448263400,2230,2230,2230,2230,0
|
|
20231129,190800,1448263400,2230,2230,2230,2230,0
|
|
20231129,190700,1448263400,2230,2230,2230,2230,0
|
|
20231129,190600,1448263400,2230,2230,2230,2230,0
|
|
20231129,190500,1448263400,2230,2230,2230,2230,0
|
|
20231129,190400,1448263400,2230,2230,2230,2230,0
|
|
20231129,190300,1448263400,2230,2230,2230,2230,0
|
|
20231129,190200,1448263400,2230,2230,2230,2230,0
|
|
20231129,190100,1448263400,2230,2230,2230,2230,0
|
|
20231129,190000,1448263400,2230,2230,2230,2230,0
|
|
20231129,185900,1448263400,2230,2230,2230,2230,0
|
|
20231129,185800,1448263400,2230,2230,2230,2230,0
|
|
20231129,185700,1448263400,2230,2230,2230,2230,23664
|
|
20231129,185600,1448263400,2230,2230,2230,2230,0
|
|
20231129,185500,1448263400,2230,2230,2230,2230,0
|
|
20231129,185400,1448263400,2230,2230,2230,2230,0
|
|
20231129,185300,1448263400,2230,2230,2230,2230,0
|
|
20231129,185200,1448263400,2230,2230,2230,2230,0
|
|
20231129,185100,1448263400,2230,2230,2230,2230,0
|
|
20231129,185000,1448263400,2230,2230,2230,2230,0
|
|
20231129,184900,1448263400,2230,2230,2230,2230,0
|
|
20231129,184800,1448263400,2230,2230,2230,2230,0
|
|
20231129,184700,1448263400,2230,2230,2230,2230,0
|
|
20231129,184600,1448263400,2230,2230,2230,2230,0
|
|
20231129,184500,1448263400,2230,2230,2230,2230,0
|
|
20231129,184400,1448263400,2230,2230,2230,2230,0
|
|
20231129,184300,1448263400,2230,2230,2230,2230,0
|
|
20231129,184200,1448263400,2230,2230,2230,2230,0
|
|
20231129,184100,1448263400,2230,2230,2230,2230,0
|
|
20231129,184000,1448263400,2230,2230,2230,2230,0
|
|
20231129,183900,1448263400,2230,2230,2230,2230,0
|
|
20231129,183800,1448263400,2230,2230,2230,2230,0
|
|
20231129,183700,1448263400,2230,2230,2230,2230,0
|
|
20231129,183600,1448263400,2230,2230,2230,2230,0
|
|
20231129,183500,1448263400,2230,2230,2230,2230,0
|
|
20231129,183400,1448263400,2230,2230,2230,2230,0
|
|
20231129,183300,1448263400,2230,2230,2230,2230,0
|
|
20231129,183200,1448263400,2230,2230,2230,2230,0
|
|
20231129,183100,1448263400,2230,2230,2230,2230,0
|
|
20231129,183000,1448263400,2230,2230,2230,2230,0
|
|
20231129,182900,1448263400,2230,2230,2230,2230,0
|
|
20231129,182800,1448263400,2230,2230,2230,2230,0
|
|
20231129,182700,1448263400,2230,2230,2230,2230,23664
|
|
20231129,182600,1448263400,2230,2230,2230,2230,0
|
|
20231129,182500,1448263400,2230,2230,2230,2230,0
|
|
20231129,182400,1448263400,2230,2230,2230,2230,0
|
|
20231129,182300,1448263400,2230,2230,2230,2230,0
|
|
20231129,182200,1448263400,2230,2230,2230,2230,0
|
|
20231129,182100,1448263400,2230,2230,2230,2230,0
|
|
20231129,182000,1448263400,2230,2230,2230,2230,0
|
|
20231129,181900,1448263400,2230,2230,2230,2230,0
|
|
20231129,181800,1448263400,2230,2230,2230,2230,0
|
|
20231129,181700,1448263400,2230,2230,2230,2230,0
|
|
20231129,181600,1448263400,2230,2230,2230,2230,0
|
|
20231129,181500,1448263400,2230,2230,2230,2230,0
|
|
20231129,181400,1448263400,2230,2230,2230,2230,0
|
|
20231129,181300,1448263400,2230,2230,2230,2230,0
|
|
20231129,181200,1448263400,2230,2230,2230,2230,0
|
|
20231129,181100,1448263400,2230,2230,2230,2230,0
|
|
20231129,181000,1448263400,2230,2230,2230,2230,0
|
|
20231129,180900,1448263400,2230,2230,2230,2230,0
|
|
20231129,180800,1448263400,2230,2230,2230,2230,0
|
|
20231129,180700,1448263400,2230,2230,2230,2230,0
|
|
20231129,180600,1448263400,2230,2230,2230,2230,0
|
|
20231129,180500,1448263400,2230,2230,2230,2230,0
|
|
20231129,180400,1448263400,2230,2230,2230,2230,0
|
|
20231129,180300,1448263400,2230,2230,2230,2230,0
|
|
20231129,180200,1448263400,2230,2230,2230,2230,0
|
|
20231129,180100,1448263400,2230,2230,2230,2230,0
|
|
20231129,180000,1448263400,2230,2230,2230,2230,0
|
|
20231129,175900,1448263400,2230,2230,2230,2230,0
|
|
20231129,175800,1448263400,2230,2230,2230,2230,0
|
|
20231129,175700,1448263400,2230,2230,2230,2230,23664
|
|
20231129,175600,1448263400,2230,2230,2230,2230,0
|
|
20231129,175500,1448263400,2230,2230,2230,2230,0
|
|
20231129,175400,1448263400,2230,2230,2230,2230,0
|
|
20231129,175300,1448263400,2230,2230,2230,2230,0
|
|
20231129,175200,1448263400,2230,2230,2230,2230,0
|
|
20231129,175100,1448263400,2230,2230,2230,2230,0
|
|
20231129,175000,1448263400,2230,2230,2230,2230,0
|
|
20231129,174900,1448263400,2230,2230,2230,2230,0
|
|
20231129,174800,1448263400,2230,2230,2230,2230,0
|
|
20231129,174700,1448263400,2230,2230,2230,2230,0
|
|
20231129,174600,1448263400,2230,2230,2230,2230,0
|
|
20231129,174500,1448263400,2230,2230,2230,2230,0
|
|
20231129,174400,1448263400,2230,2230,2230,2230,0
|
|
20231129,174300,1448263400,2230,2230,2230,2230,0
|
|
20231129,174200,1448263400,2230,2230,2230,2230,0
|
|
20231129,174100,1448263400,2230,2230,2230,2230,0
|
|
20231129,174000,1448263400,2230,2230,2230,2230,0
|
|
20231129,173900,1448263400,2230,2230,2230,2230,0
|
|
20231129,173800,1448263400,2230,2230,2230,2230,0
|
|
20231129,173700,1448263400,2230,2230,2230,2230,0
|
|
20231129,173600,1448263400,2230,2230,2230,2230,0
|
|
20231129,173500,1448263400,2230,2230,2230,2230,0
|
|
20231129,173400,1448263400,2230,2230,2230,2230,0
|
|
20231129,173300,1448263400,2230,2230,2230,2230,0
|
|
20231129,173200,1448263400,2230,2230,2230,2230,0
|
|
20231129,173100,1448263400,2230,2230,2230,2230,0
|
|
20231129,173000,1448263400,2230,2230,2230,2230,0
|
|
20231129,172900,1448263400,2230,2230,2230,2230,0
|
|
20231129,172800,1448263400,2230,2230,2230,2230,0
|
|
20231129,172700,1448263400,2230,2230,2230,2230,23664
|
|
20231129,172600,1448263400,2230,2230,2230,2230,0
|
|
20231129,172500,1448263400,2230,2230,2230,2230,0
|
|
20231129,172400,1448263400,2230,2230,2230,2230,0
|
|
20231129,172300,1448263400,2230,2230,2230,2230,0
|
|
20231129,172200,1448263400,2230,2230,2230,2230,0
|
|
20231129,172100,1448263400,2230,2230,2230,2230,0
|
|
20231129,172000,1448263400,2230,2230,2230,2230,0
|
|
20231129,171900,1448263400,2230,2230,2230,2230,0
|
|
20231129,171800,1448263400,2230,2230,2230,2230,0
|
|
20231129,171700,1448263400,2230,2230,2230,2230,0
|
|
20231129,171600,1448263400,2230,2230,2230,2230,0
|
|
20231129,171500,1448263400,2230,2230,2230,2230,0
|
|
20231129,171400,1448263400,2230,2230,2230,2230,0
|
|
20231129,171300,1448263400,2230,2230,2230,2230,0
|
|
20231129,171200,1448263400,2230,2230,2230,2230,0
|
|
20231129,171100,1448263400,2230,2230,2230,2230,0
|
|
20231129,171000,1448263400,2230,2230,2230,2230,0
|
|
20231129,170900,1448263400,2230,2230,2230,2230,0
|
|
20231129,170800,1448263400,2230,2230,2230,2230,0
|
|
20231129,170700,1448263400,2230,2230,2230,2230,0
|
|
20231129,170600,1448263400,2230,2230,2230,2230,0
|
|
20231129,170500,1448263400,2230,2230,2230,2230,0
|
|
20231129,170400,1448263400,2230,2230,2230,2230,0
|
|
20231129,170300,1448263400,2230,2230,2230,2230,0
|
|
20231129,170200,1448263400,2230,2230,2230,2230,0
|
|
20231129,170100,1448263400,2230,2230,2230,2230,0
|
|
20231129,170000,1448263400,2230,2230,2230,2230,0
|
|
20231129,165900,1448263400,2230,2230,2230,2230,0
|
|
20231129,165800,1448263400,2230,2230,2230,2230,0
|
|
20231129,165700,1448263400,2230,2230,2230,2230,23664
|
|
20231129,165600,1448263400,2230,2230,2230,2230,0
|
|
20231129,165500,1448263400,2230,2230,2230,2230,0
|
|
20231129,165400,1448263400,2230,2230,2230,2230,0
|
|
20231129,165300,1448263400,2230,2230,2230,2230,0
|
|
20231129,165200,1448263400,2230,2230,2230,2230,0
|
|
20231129,165100,1448263400,2230,2230,2230,2230,0
|
|
20231129,165000,1448263400,2230,2230,2230,2230,0
|
|
20231129,164900,1448263400,2230,2230,2230,2230,0
|
|
20231129,164800,1448263400,2230,2230,2230,2230,0
|
|
20231129,164700,1448263400,2230,2230,2230,2230,0
|
|
20231129,164600,1448263400,2230,2230,2230,2230,0
|
|
20231129,164500,1448263400,2230,2230,2230,2230,0
|
|
20231129,164400,1448263400,2230,2230,2230,2230,0
|
|
20231129,164300,1448263400,2230,2230,2230,2230,0
|
|
20231129,164200,1448263400,2230,2230,2230,2230,0
|
|
20231129,164100,1448263400,2230,2230,2230,2230,0
|
|
20231129,164000,1448263400,2230,2230,2230,2230,0
|
|
20231129,163900,1448263400,2230,2230,2230,2230,0
|
|
20231129,163800,1448263400,2230,2230,2230,2230,0
|
|
20231129,163700,1448263400,2230,2230,2230,2230,0
|
|
20231129,163600,1448263400,2230,2230,2230,2230,0
|
|
20231129,163500,1448263400,2230,2230,2230,2230,0
|
|
20231129,163400,1448263400,2230,2230,2230,2230,0
|
|
20231129,163300,1448263400,2230,2230,2230,2230,0
|
|
20231129,163200,1448263400,2230,2230,2230,2230,0
|
|
20231129,163100,1448263400,2230,2230,2230,2230,0
|
|
20231129,163000,1448263400,2230,2230,2230,2230,0
|
|
20231129,162900,1448263400,2230,2230,2230,2230,0
|
|
20231129,162800,1448263400,2230,2230,2230,2230,0
|
|
20231129,162700,1448263400,2230,2230,2230,2230,23664
|
|
20231129,162600,1448263400,2230,2230,2230,2230,0
|
|
20231129,162500,1448263400,2230,2230,2230,2230,0
|
|
20231129,162400,1448263400,2230,2230,2230,2230,0
|
|
20231129,162300,1448263400,2230,2230,2230,2230,0
|
|
20231129,162200,1448263400,2230,2230,2230,2230,0
|
|
20231129,162100,1448263400,2230,2230,2230,2230,0
|
|
20231129,162000,1448263400,2230,2230,2230,2230,0
|
|
20231129,161900,1448263400,2230,2230,2230,2230,0
|
|
20231129,161800,1448263400,2230,2230,2230,2230,0
|
|
20231129,161700,1448263400,2230,2230,2230,2230,0
|
|
20231129,161600,1448263400,2230,2230,2230,2230,0
|
|
20231129,161500,1448263400,2230,2230,2230,2230,0
|
|
20231129,161400,1448263400,2230,2230,2230,2230,0
|
|
20231129,161300,1448263400,2230,2230,2230,2230,0
|
|
20231129,161200,1448263400,2230,2230,2230,2230,0
|
|
20231129,161100,1448263400,2230,2230,2230,2230,0
|
|
20231129,161000,1448263400,2230,2230,2230,2230,0
|
|
20231129,160900,1448263400,2230,2230,2230,2230,0
|
|
20231129,160800,1448263400,2230,2230,2230,2230,0
|
|
20231129,160700,1448263400,2230,2230,2230,2230,0
|
|
20231129,160600,1448263400,2230,2230,2230,2230,0
|
|
20231129,160500,1448263400,2230,2230,2230,2230,0
|
|
20231129,160400,1448263400,2230,2230,2230,2230,0
|
|
20231129,160300,1448263400,2230,2230,2230,2230,0
|
|
20231129,160200,1448263400,2230,2230,2230,2230,0
|
|
20231129,160100,1448263400,2230,2230,2230,2230,0
|
|
20231129,160000,1448263400,2230,2230,2230,2230,0
|
|
20231129,155900,1448263400,2230,2230,2230,2230,0
|
|
20231129,155800,1448263400,2230,2230,2230,2230,0
|
|
20231129,155700,1448263400,2230,2230,2230,2230,23664
|
|
20231129,155600,1448263400,2230,2230,2230,2230,0
|
|
20231129,155500,1448263400,2230,2230,2230,2230,0
|
|
20231129,155400,1448263400,2230,2230,2230,2230,0
|
|
20231129,155300,1448263400,2230,2230,2230,2230,0
|
|
20231129,155200,1448263400,2230,2230,2230,2230,0
|
|
20231129,155100,1448263400,2230,2230,2230,2230,0
|
|
20231129,155000,1448263400,2230,2230,2230,2230,0
|
|
20231129,154900,1448263400,2230,2230,2230,2230,0
|
|
20231129,154800,1448263400,2230,2230,2230,2230,0
|
|
20231129,154700,1448263400,2230,2230,2230,2230,0
|
|
20231129,154600,1448263400,2230,2230,2230,2230,0
|
|
20231129,154500,1448263400,2230,2230,2230,2230,0
|
|
20231129,154400,1448263400,2230,2230,2230,2230,0
|
|
20231129,154300,1448263400,2230,2230,2230,2230,0
|
|
20231129,154200,1448263400,2230,2230,2230,2230,0
|
|
20231129,154100,1448263400,2230,2230,2230,2230,0
|
|
20231129,154000,1448263400,2230,2230,2230,2230,0
|
|
20231129,153900,1448263400,2230,2230,2230,2230,0
|
|
20231129,153800,1448263400,2230,2230,2230,2230,0
|
|
20231129,153700,1448263400,2230,2230,2230,2230,0
|
|
20231129,153600,1448263400,2230,2230,2230,2230,0
|
|
20231129,153500,1448263400,2230,2230,2230,2230,0
|
|
20231129,153400,1448263400,2230,2230,2230,2230,0
|
|
20231129,153300,1448263400,2230,2230,2230,2230,0
|
|
20231129,153200,1448263400,2230,2230,2230,2230,0
|
|
20231129,153100,1448263400,2230,2230,2230,2230,0
|
|
20231129,153000,1448263400,2230,2230,2230,2230,23664
|
|
20231129,152900,1395492680,2240,2240,2240,2240,0
|
|
20231129,152800,1395492680,2240,2240,2240,2240,0
|
|
20231129,152700,1395492680,2240,2240,2240,2240,0
|
|
20231129,152600,1395492680,2240,2240,2240,2240,0
|
|
20231129,152500,1395492680,2240,2240,2240,2240,0
|
|
20231129,152400,1395492680,2240,2240,2240,2240,0
|
|
20231129,152300,1395492680,2240,2240,2240,2240,0
|
|
20231129,152200,1395492680,2240,2240,2240,2240,0
|
|
20231129,152100,1395492680,2240,2240,2240,2240,0
|
|
20231129,152000,1395492680,2240,2240,2240,2240,0
|
|
20231129,151900,1395492680,2240,2235,2240,2235,2008
|
|
20231129,151800,1390997135,2240,2240,2240,2240,9
|
|
20231129,151700,1390976975,2235,2235,2240,2235,411
|
|
20231129,151600,1390058385,2240,2235,2240,2235,676
|
|
20231129,151500,1388544200,2240,2235,2240,2235,5513
|
|
20231129,151400,1376222440,2240,2240,2240,2235,8495
|
|
20231129,151300,1357195140,2240,2235,2240,2235,385
|
|
20231129,151200,1356334360,2240,2235,2240,2235,14
|
|
20231129,151100,1356303065,2235,2235,2240,2235,272
|
|
20231129,151000,1355695140,2240,2235,2240,2235,138
|
|
20231129,150900,1355386700,2240,2240,2240,2240,1948
|
|
20231129,150800,1351023180,2245,2235,2245,2235,3463
|
|
20231129,150700,1343261635,2240,2235,2240,2235,323
|
|
20231129,150600,1342539710,2240,2235,2240,2235,53
|
|
20231129,150500,1342421045,2240,2235,2240,2235,269
|
|
20231129,150400,1341819825,2240,2235,2240,2235,212
|
|
20231129,150300,1341346000,2235,2235,2235,2235,556
|
|
20231129,150200,1340103340,2240,2235,2240,2235,74
|
|
20231129,150100,1339937635,2240,2235,2240,2235,714
|
|
20231129,150000,1338341835,2240,2235,2240,2235,12
|
|
20231129,145900,1338315010,2240,2235,2240,2235,253
|
|
20231129,145800,1337748345,2235,2235,2240,2235,334
|
|
20231129,145700,1337001845,2235,2235,2235,2235,11
|
|
20231129,145600,1336977260,2240,2240,2240,2235,345
|
|
20231129,145500,1336204520,2240,2240,2240,2235,62
|
|
20231129,145400,1336065695,2240,2235,2240,2235,2182
|
|
20231129,145300,1331188070,2240,2235,2240,2235,133
|
|
20231129,145200,1330890305,2240,2235,2240,2235,1261
|
|
20231129,145100,1328066915,2235,2235,2240,2235,14
|
|
20231129,145000,1328035620,2235,2235,2235,2235,210
|
|
20231129,144900,1327566270,2240,2240,2240,2235,24
|
|
20231129,144800,1327512565,2240,2235,2240,2235,437
|
|
20231129,144700,1326535865,2240,2240,2240,2240,1000
|
|
20231129,144600,1324295865,2235,2235,2235,2235,11
|
|
20231129,144500,1324271280,2240,2235,2240,2235,427
|
|
20231129,144400,1323316690,2240,2240,2240,2240,71
|
|
20231129,144300,1323157650,2240,2245,2245,2240,210
|
|
20231129,144200,1322687200,2240,2235,2240,2235,18
|
|
20231129,144100,1322646935,2235,2240,2240,2235,667
|
|
20231129,144000,1321156160,2240,2235,2240,2235,52
|
|
20231129,143900,1321039790,2235,2245,2245,2235,496
|
|
20231129,143800,1319930560,2245,2245,2245,2245,0
|
|
20231129,143700,1319930560,2245,2245,2245,2235,46320
|
|
20231129,143600,1216158030,2245,2250,2250,2245,22
|
|
20231129,143500,1216108590,2245,2245,2245,2245,11
|
|
20231129,143400,1216083895,2245,2245,2245,2245,161
|
|
20231129,143300,1215722450,2245,2245,2245,2245,11
|
|
20231129,143200,1215697755,2245,2245,2245,2245,773
|
|
20231129,143100,1213962370,2245,2245,2245,2245,11
|
|
20231129,143000,1213937675,2245,2245,2245,2245,11
|
|
20231129,142900,1213912980,2250,2245,2250,2245,61
|
|
20231129,142800,1213775785,2250,2250,2250,2245,384
|
|
20231129,142700,1212913675,2245,2245,2245,2245,11
|
|
20231129,142600,1212888980,2245,2245,2245,2245,11
|
|
20231129,142500,1212864285,2245,2245,2245,2245,33
|
|
20231129,142400,1212790200,2245,2245,2245,2245,12
|
|
20231129,142300,1212763260,2250,2245,2250,2245,454
|
|
20231129,142200,1211741815,2245,2245,2250,2245,2808
|
|
20231129,142100,1205437850,2245,2245,2245,2245,321
|
|
20231129,142000,1204717205,2245,2245,2245,2245,162
|
|
20231129,141900,1204353515,2245,2245,2245,2245,11
|
|
20231129,141800,1204328820,2245,2240,2245,2240,140
|
|
20231129,141700,1204015165,2240,2245,2250,2240,3160
|
|
20231129,141600,1196921705,2245,2240,2245,2240,531
|
|
20231129,141500,1195729665,2240,2245,2245,2240,13
|
|
20231129,141400,1195700535,2240,2245,2245,2240,23
|
|
20231129,141300,1195648955,2240,2245,2245,2240,12
|
|
20231129,141200,1195622070,2245,2245,2245,2240,28
|
|
20231129,141100,1195559265,2245,2240,2245,2240,2248
|
|
20231129,141000,1190512560,2245,2240,2245,2240,111
|
|
20231129,140900,1190263420,2240,2245,2245,2240,61
|
|
20231129,140800,1190126530,2245,2240,2245,2240,313
|
|
20231129,140700,1189423905,2245,2240,2245,2240,2249
|
|
20231129,140600,1184375005,2240,2240,2240,2240,11
|
|
20231129,140500,1184350365,2240,2240,2240,2240,11
|
|
20231129,140400,1184325725,2245,2240,2245,2240,264
|
|
20231129,140300,1183734345,2240,2240,2240,2240,17266
|
|
20231129,140200,1145058505,2240,2240,2240,2240,11
|
|
20231129,140100,1145033865,2240,2245,2245,2240,1260
|
|
20231129,140000,1142211350,2245,2245,2245,2240,21
|
|
20231129,135900,1142164260,2240,2245,2245,2240,1014
|
|
20231129,135800,1139892885,2240,2245,2245,2240,266
|
|
20231129,135700,1139296770,2240,2240,2240,2240,11
|
|
20231129,135600,1139272130,2240,2240,2240,2240,11
|
|
20231129,135500,1139247490,2240,2245,2245,2240,1019
|
|
20231129,135400,1136959905,2245,2245,2245,2240,165
|
|
20231129,135300,1136589535,2245,2240,2245,2240,64
|
|
20231129,135200,1136445920,2240,2245,2245,2240,36
|
|
20231129,135100,1136365155,2245,2245,2245,2240,513
|
|
20231129,135000,1135213525,2240,2240,2240,2240,11
|
|
20231129,134900,1135188885,2245,2240,2245,2240,111
|
|
20231129,134800,1134939745,2240,2240,2240,2240,481
|
|
20231129,134700,1133862305,2240,2240,2240,2240,62
|
|
20231129,134600,1133723425,2240,2240,2240,2240,103
|
|
20231129,134500,1133492705,2240,2240,2240,2240,588
|
|
20231129,134400,1132175585,2240,2240,2240,2240,3555
|
|
20231129,134300,1124212385,2235,2235,2235,2235,311
|
|
20231129,134200,1123517300,2235,2235,2235,2235,11
|
|
20231129,134100,1123492715,2235,2235,2235,2235,11
|
|
20231129,134000,1123468130,2235,2240,2240,2235,21
|
|
20231129,133900,1123421145,2235,2235,2235,2235,11
|
|
20231129,133800,1123396560,2235,2240,2240,2235,33
|
|
20231129,133700,1123322695,2240,2240,2240,2240,1100
|
|
20231129,133600,1120858695,2235,2235,2235,2235,3511
|
|
20231129,133500,1113011610,2235,2235,2240,2235,618
|
|
20231129,133400,1111630345,2235,2235,2235,2235,211
|
|
20231129,133300,1111158760,2235,2235,2235,2235,11
|
|
20231129,133200,1111134175,2235,2235,2235,2235,11
|
|
20231129,133100,1111109590,2235,2240,2240,2235,161
|
|
20231129,133000,1110749005,2235,2235,2240,2235,242
|
|
20231129,132900,1110208130,2235,2235,2235,2235,192
|
|
20231129,132800,1109779010,2235,2235,2235,2235,32
|
|
20231129,132700,1109707490,2235,2235,2235,2235,10
|
|
20231129,132600,1109685140,2235,2240,2240,2235,15
|
|
20231129,132500,1109651565,2235,2240,2240,2235,59
|
|
20231129,132400,1109519455,2235,2240,2240,2235,550
|
|
20231129,132300,1108287510,2235,2235,2235,2235,10
|
|
20231129,132200,1108265160,2235,2235,2235,2235,11
|
|
20231129,132100,1108240575,2235,2240,2240,2235,13
|
|
20231129,132000,1108211505,2235,2235,2235,2235,11
|
|
20231129,131900,1108186920,2235,2235,2235,2235,63
|
|
20231129,131800,1108046115,2235,2235,2240,2235,1361
|
|
20231129,131700,1104997780,2235,2235,2235,2235,21
|
|
20231129,131600,1104950845,2235,2235,2235,2235,50
|
|
20231129,131500,1104839095,2240,2235,2240,2235,56
|
|
20231129,131400,1104713710,2235,2235,2235,2235,14
|
|
20231129,131300,1104682420,2235,2235,2235,2235,813
|
|
20231129,131200,1102865365,2240,2235,2240,2235,56
|
|
20231129,131100,1102739975,2240,2235,2240,2235,13
|
|
20231129,131000,1102710910,2235,2235,2235,2235,10
|
|
20231129,130900,1102688560,2240,2235,2240,2235,207
|
|
20231129,130800,1102225685,2235,2235,2235,2235,10
|
|
20231129,130700,1102203335,2230,2235,2240,2230,6647
|
|
20231129,130600,1087373780,2240,2235,2240,2235,1052
|
|
20231129,130500,1085022550,2240,2235,2240,2235,17
|
|
20231129,130400,1084984525,2240,2235,2240,2235,32
|
|
20231129,130300,1084912995,2235,2235,2235,2235,21
|
|
20231129,130200,1084866060,2245,2245,2245,2245,0
|
|
20231129,130100,1084866060,2245,2240,2245,2240,502
|
|
20231129,130000,1083739125,2235,2230,2235,2230,44
|
|
20231129,125900,1083640835,2230,2230,2230,2230,11
|
|
20231129,125800,1083616305,2235,2230,2235,2230,553
|
|
20231129,125700,1082380400,2235,2230,2235,2230,2011
|
|
20231129,125600,1077885870,2235,2240,2240,2235,3232
|
|
20231129,125500,1070662315,2240,2240,2240,2240,4584
|
|
20231129,125400,1060394155,2245,2245,2245,2240,14
|
|
20231129,125300,1060362775,2245,2240,2245,2240,12
|
|
20231129,125200,1060335890,2245,2245,2245,2240,195
|
|
20231129,125100,1059898165,2240,2240,2240,2240,11
|
|
20231129,125000,1059873525,2245,2240,2245,2240,1100
|
|
20231129,124900,1057404075,2245,2245,2245,2240,1832
|
|
20231129,124800,1053291290,2245,2240,2245,2240,612
|
|
20231129,124700,1051917400,2245,2240,2245,2240,1497
|
|
20231129,124600,1048564070,2245,2245,2245,2240,760
|
|
20231129,124500,1046860670,2245,2240,2245,2240,138
|
|
20231129,124400,1046551415,2245,2235,2245,2235,1430
|
|
20231129,124300,1043347685,2235,2235,2240,2235,946
|
|
20231129,124200,1041231875,2235,2235,2235,2235,10
|
|
20231129,124100,1041209525,2235,2240,2240,2235,622
|
|
20231129,124000,1039818410,2240,2230,2240,2230,2430
|
|
20231129,123900,1034375465,2235,2235,2235,2235,0
|
|
20231129,123800,1034375465,2235,2235,2235,2235,595
|
|
20231129,123700,1033045640,2235,2240,2240,2235,162
|
|
20231129,123600,1032683565,2235,2235,2240,2235,112
|
|
20231129,123500,1032433240,2235,2235,2240,2235,2420
|
|
20231129,123400,1027024535,2235,2230,2235,2230,13
|
|
20231129,123300,1026995530,2230,2230,2230,2230,11
|
|
20231129,123200,1026971000,2235,2235,2235,2230,710
|
|
20231129,123100,1025384200,2235,2230,2235,2230,12
|
|
20231129,123000,1025357435,2230,2230,2230,2230,10
|
|
20231129,122900,1025335135,2235,2230,2235,2230,12
|
|
20231129,122800,1025308370,2230,2235,2235,2230,11
|
|
20231129,122700,1025283835,2235,2230,2235,2230,114
|
|
20231129,122600,1025029100,2235,2235,2235,2230,16
|
|
20231129,122500,1024993390,2230,2235,2235,2230,113
|
|
20231129,122400,1024741390,2235,2230,2235,2230,11
|
|
20231129,122300,1024716855,2235,2235,2235,2230,256
|
|
20231129,122200,1024145870,2235,2230,2235,2230,1493
|
|
20231129,122100,1020816310,2235,2230,2235,2230,224
|
|
20231129,122000,1020315935,2235,2235,2235,2230,12
|
|
20231129,121900,1020289165,2230,2230,2230,2230,250
|
|
20231129,121800,1019731665,2240,2235,2240,2235,1003
|
|
20231129,121700,1017489950,2230,2230,2230,2230,1875
|
|
20231129,121600,1013308700,2230,2230,2230,2225,14
|
|
20231129,121500,1013277530,2230,2240,2240,2225,782
|
|
20231129,121400,1011533715,2235,2235,2235,2230,62
|
|
20231129,121300,1011395195,2235,2230,2235,2230,31
|
|
20231129,121200,1011326060,2235,2230,2235,2230,1011
|
|
20231129,121100,1009071525,2230,2230,2230,2225,2533
|
|
20231129,121000,1003422990,2230,2225,2230,2225,175
|
|
20231129,120900,1003032815,2230,2230,2230,2225,183
|
|
20231129,120800,1002624780,2225,2230,2230,2225,541
|
|
20231129,120700,1001418455,2225,2230,2230,2225,38
|
|
20231129,120600,1001333770,2230,2230,2230,2225,113
|
|
20231129,120500,1001081830,2230,2225,2230,2225,127
|
|
20231129,120400,1000799025,2225,2225,2225,2225,200
|
|
20231129,120300,1000354025,2225,2230,2235,2225,3280
|
|
20231129,120200,993045880,2235,2235,2235,2230,3014
|
|
20231129,120100,986324640,2230,2235,2235,2230,12
|
|
20231129,120000,986297875,2230,2230,2230,2225,1205
|
|
20231129,115900,983615775,2230,2230,2230,2230,23
|
|
20231129,115800,983564485,2225,2235,2235,2225,50129
|
|
20231129,115700,871933080,2235,2240,2240,2235,73
|
|
20231129,115600,871769615,2240,2240,2240,2240,4500
|
|
20231129,115500,861689615,2235,2235,2240,2235,77
|
|
20231129,115400,861517290,2240,2240,2240,2235,52
|
|
20231129,115300,861400860,2240,2240,2240,2235,281
|
|
20231129,115200,860771475,2245,2235,2245,2235,46
|
|
20231129,115100,860668470,2235,2240,2240,2235,838
|
|
20231129,115000,858791670,2240,2240,2240,2240,20
|
|
20231129,114900,858746870,2240,2240,2240,2240,225
|
|
20231129,114800,858242870,2240,2235,2240,2235,193
|
|
20231129,114700,857811015,2240,2235,2240,2235,444
|
|
20231129,114600,856818660,2240,2235,2245,2235,53
|
|
20231129,114500,856700135,2235,2235,2235,2235,11
|
|
20231129,114400,856675550,2235,2235,2235,2235,1
|
|
20231129,114300,856673315,2230,2230,2235,2230,11881
|
|
20231129,114200,830170020,2230,2235,2235,2230,7221
|
|
20231129,114100,814049865,2235,2240,2240,2235,140
|
|
20231129,114000,813736840,2240,2235,2240,2235,1387
|
|
20231129,113900,810636820,2235,2235,2235,2235,11
|
|
20231129,113800,810612235,2240,2245,2245,2240,597
|
|
20231129,113700,809274905,2245,2245,2245,2240,21
|
|
20231129,113600,809227815,2240,2245,2245,2240,287
|
|
20231129,113500,808584825,2240,2250,2250,2240,2680
|
|
20231129,113400,802568185,2245,2250,2250,2245,5064
|
|
20231129,113300,791199490,2245,2245,2245,2245,2660
|
|
20231129,113200,785227790,2240,2245,2245,2240,11
|
|
20231129,113100,785203145,2245,2245,2245,2240,14
|
|
20231129,113000,785171770,2240,2245,2245,2240,11
|
|
20231129,112900,785147125,2240,2245,2245,2240,19
|
|
20231129,112800,785104525,2240,2245,2245,2240,12
|
|
20231129,112700,785077635,2240,2245,2245,2240,22294
|
|
20231129,112600,735139000,2240,2245,2245,2240,3372
|
|
20231129,112500,727569410,2240,2240,2245,2240,190
|
|
20231129,112400,727143310,2245,2245,2245,2240,395
|
|
20231129,112300,726256585,2240,2245,2245,2240,49
|
|
20231129,112200,726146635,2240,2240,2245,2240,465
|
|
20231129,112100,725104985,2235,2240,2240,2235,443
|
|
20231129,112000,724114645,2235,2240,2240,2235,20
|
|
20231129,111900,724069895,2235,2240,2240,2235,112
|
|
20231129,111800,723819070,2235,2235,2240,2235,72
|
|
20231129,111700,723657895,2235,2235,2235,2235,210
|
|
20231129,111600,723188545,2235,2235,2235,2235,311
|
|
20231129,111500,722493460,2240,2235,2240,2235,121
|
|
20231129,111400,722222470,2240,2235,2240,2230,13770
|
|
20231129,111300,691502490,2235,2235,2235,2235,560
|
|
20231129,111200,690250890,2240,2240,2245,2230,1516
|
|
20231129,111100,686869415,2245,2240,2245,2225,9514
|
|
20231129,111000,665676220,2245,2240,2245,2240,108
|
|
20231129,110900,665434295,2245,2235,2245,2235,68
|
|
20231129,110800,665282020,2245,2235,2245,2235,210
|
|
20231129,110700,664811675,2230,2225,2240,2225,2410
|
|
20231129,110600,659436770,2225,2225,2225,2225,1000
|
|
20231129,110500,657211770,2225,2230,2230,2225,2871
|
|
20231129,110400,650812335,2230,2225,2230,2225,40
|
|
20231129,110300,650723215,2225,2230,2230,2225,1645
|
|
20231129,110200,647062470,2230,2230,2230,2225,10365
|
|
20231129,110100,623998120,2230,2230,2230,2230,3114
|
|
20231129,110000,617053900,2235,2230,2235,2230,4175
|
|
20231129,105900,607741585,2230,2235,2235,2230,1361
|
|
20231129,105800,604699770,2235,2235,2235,2235,46
|
|
20231129,105700,604596960,2235,2230,2235,2230,3549
|
|
20231129,105600,596664995,2230,2230,2235,2230,345
|
|
20231129,105500,595894820,2235,2235,2235,2230,243
|
|
20231129,105400,595352330,2225,2240,2240,2225,1903
|
|
20231129,105300,591111610,2230,2240,2245,2230,7922
|
|
20231129,105200,573413230,2235,2240,2240,2230,583
|
|
20231129,105100,572110465,2230,2235,2240,2230,8224
|
|
20231129,105000,553720665,2235,2240,2240,2235,6275
|
|
20231129,104900,539677380,2240,2250,2250,2240,827
|
|
20231129,104800,537823265,2245,2245,2250,2245,1694
|
|
20231129,104700,534020230,2250,2245,2250,2245,472
|
|
20231129,104600,532960580,2250,2245,2250,2245,46
|
|
20231129,104500,532857140,2250,2260,2260,2250,1961
|
|
20231129,104400,528443390,2260,2260,2260,2255,52
|
|
20231129,104300,528325925,2260,2260,2260,2255,345
|
|
20231129,104200,527546530,2260,2255,2260,2250,2764
|
|
20231129,104100,521327120,2255,2255,2260,2255,53
|
|
20231129,104000,521207585,2260,2260,2260,2255,3688
|
|
20231129,103900,512885045,2255,2260,2260,2255,11
|
|
20231129,103800,512860235,2250,2255,2260,2250,9062
|
|
20231129,103700,492462670,2255,2260,2260,2255,1397
|
|
20231129,103600,489312405,2260,2255,2260,2255,512
|
|
20231129,103500,488157840,2255,2255,2255,2255,1446
|
|
20231129,103400,484897110,2255,2255,2255,2255,31
|
|
20231129,103300,484827205,2255,2255,2260,2255,1666
|
|
20231129,103200,481064595,2255,2250,2255,2250,253
|
|
20231129,103100,480495160,2260,2265,2265,2240,38438
|
|
20231129,103000,394170865,2260,2260,2260,2260,2
|
|
20231129,102900,394166345,2250,2275,2280,2250,40209
|
|
20231129,102800,303567175,2265,2275,2275,2260,33843
|
|
20231129,102700,226991745,2270,2270,2270,2270,10
|
|
20231129,102600,226969045,2275,2280,2280,2275,440
|
|
20231129,102500,225967440,2275,2280,2280,2275,145
|
|
20231129,102400,225636890,2275,2275,2275,2270,435
|
|
20231129,102300,224647320,2275,2270,2275,2270,231
|
|
20231129,102200,224121850,2270,2270,2270,2270,11
|
|
20231129,102100,224096880,2270,2275,2275,2270,120
|
|
20231129,102000,223823930,2275,2275,2275,2270,231
|
|
20231129,101900,223298460,2275,2275,2275,2275,330
|
|
20231129,101800,222547710,2275,2275,2275,2275,221
|
|
20231129,101700,222044935,2270,2275,2275,2270,745
|
|
20231129,101600,220350560,2275,2275,2275,2275,130
|
|
20231129,101500,220054810,2265,2265,2265,2265,0
|
|
20231129,101400,220054810,2265,2275,2275,2265,267
|
|
20231129,101300,219447670,2275,2275,2275,2275,421
|
|
20231129,101200,218489895,2275,2275,2275,2265,391
|
|
20231129,101100,217602020,2275,2275,2275,2275,396
|
|
20231129,101000,216701120,2270,2270,2270,2270,1859
|
|
20231129,100900,212481190,2265,2265,2265,2265,284
|
|
20231129,100800,211837930,2265,2270,2270,2265,331
|
|
20231129,100700,211087640,2270,2270,2270,2270,260
|
|
20231129,100600,210497440,2270,2270,2270,2270,946
|
|
20231129,100500,208350020,2270,2270,2270,2270,189
|
|
20231129,100400,207920990,2265,2270,2270,2265,320
|
|
20231129,100300,207195090,2270,2270,2270,2270,309
|
|
20231129,100200,206493660,2265,2270,2270,2265,101
|
|
20231129,100100,206264890,2265,2265,2265,2265,1092
|
|
20231129,100000,203791510,2265,2270,2270,2265,305
|
|
20231129,095900,203100660,2270,2270,2270,2270,439
|
|
20231129,095800,202104130,2270,2270,2270,2270,117
|
|
20231129,095700,201838540,2265,2265,2265,2260,1025
|
|
20231129,095600,199520910,2265,2265,2265,2265,3269
|
|
20231129,095500,192116625,2265,2265,2265,2265,567
|
|
20231129,095400,190832370,2265,2260,2265,2260,51
|
|
20231129,095300,190717105,2260,2270,2270,2260,5753
|
|
20231129,095200,177686065,2265,2270,2270,2265,1449
|
|
20231129,095100,174401835,2270,2270,2270,2270,330
|
|
20231129,095000,173652735,2265,2265,2265,2265,1000
|
|
20231129,094900,171387735,2265,2270,2270,2265,710
|
|
20231129,094800,169779035,2265,2270,2270,2265,1867
|
|
20231129,094700,165550275,2265,2265,2270,2265,3146
|
|
20231129,094600,158411405,2265,2265,2265,2265,1444
|
|
20231129,094500,155140745,2265,2265,2265,2265,160
|
|
20231129,094400,154778345,2265,2265,2265,2265,4
|
|
20231129,094300,154769285,2270,2265,2270,2265,2085
|
|
20231129,094200,150046610,2265,2265,2265,2265,200
|
|
20231129,094100,149593610,2270,2270,2270,2270,10
|
|
20231129,094000,149570910,2265,2265,2265,2265,156
|
|
20231129,093900,149217570,2265,2270,2270,2265,758
|
|
20231129,093800,147500660,2270,2270,2270,2265,4796
|
|
20231129,093700,136637405,2270,2270,2270,2270,1121
|
|
20231129,093600,134092735,2270,2265,2270,2265,2746
|
|
20231129,093500,127868045,2265,2270,2270,2265,139
|
|
20231129,093400,127553205,2270,2270,2270,2270,49
|
|
20231129,093300,127441975,2270,2270,2270,2265,252
|
|
20231129,093200,126870120,2270,2270,2270,2270,38
|
|
20231129,093100,126783860,2270,2270,2270,2265,84
|
|
20231129,093000,126593560,2270,2270,2270,2265,47
|
|
20231129,092900,126487075,2270,2270,2270,2270,65
|
|
20231129,092800,126339525,2265,2270,2270,2265,786
|
|
20231129,092700,124558865,2270,2270,2270,2265,305
|
|
20231129,092600,123867030,2270,2265,2270,2265,2103
|
|
20231129,092500,119093720,2265,2260,2265,2260,10020
|
|
20231129,092400,96445970,2265,2265,2265,2265,824
|
|
20231129,092300,94579610,2265,2270,2270,2265,1500
|
|
20231129,092200,91179610,2265,2265,2265,2265,299
|
|
20231129,092100,90502375,2265,2270,2270,2265,2639
|
|
20231129,092000,84524940,2275,2265,2275,2265,157
|
|
20231129,091900,84168065,2275,2270,2275,2265,1014
|
|
20231129,091800,81866255,2270,2275,2275,2265,820
|
|
20231129,091700,80002825,2275,2275,2275,2275,85
|
|
20231129,091600,79809450,2275,2275,2275,2275,6
|
|
20231129,091500,79795800,2265,2275,2275,2265,3862
|
|
20231129,091400,71042570,2275,2275,2275,2275,31
|
|
20231129,091300,70972045,2280,2265,2280,2265,630
|
|
20231129,091200,69539980,2275,2275,2275,2275,3
|
|
20231129,091100,69533155,2265,2265,2275,2265,3529
|
|
20231129,091000,61539900,2275,2275,2275,2270,1819
|
|
20231129,090900,57410480,2275,2270,2275,2270,240
|
|
20231129,090800,56865670,2275,2270,2275,2265,1338
|
|
20231129,090700,53830405,2270,2280,2280,2270,3507
|
|
20231129,090600,45869505,2280,2280,2280,2280,173
|
|
20231129,090500,45475065,2280,2280,2280,2280,0
|
|
20231129,090400,45475065,2280,2280,2280,2270,1968
|
|
20231129,090300,40994025,2265,2270,2280,2265,1501
|
|
20231129,090200,37594230,2280,2280,2280,2280,500
|
|
20231129,090100,36454230,2280,2280,2280,2260,8983
|
|
20231129,090000,16093820,2280,2275,2280,2275,7028
|