654 lines
32 KiB
CSV
654 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,195100,4282153770,5140,5140,5140,5140,12722
|
|
20231121,195000,4282153770,5140,5140,5140,5140,0
|
|
20231121,194900,4282153770,5140,5140,5140,5140,0
|
|
20231121,194800,4282153770,5140,5140,5140,5140,0
|
|
20231121,194700,4282153770,5140,5140,5140,5140,0
|
|
20231121,194600,4282153770,5140,5140,5140,5140,0
|
|
20231121,194500,4282153770,5140,5140,5140,5140,0
|
|
20231121,194400,4282153770,5140,5140,5140,5140,0
|
|
20231121,194300,4282153770,5140,5140,5140,5140,0
|
|
20231121,194200,4282153770,5140,5140,5140,5140,0
|
|
20231121,194100,4282153770,5140,5140,5140,5140,0
|
|
20231121,194000,4282153770,5140,5140,5140,5140,0
|
|
20231121,193900,4282153770,5140,5140,5140,5140,0
|
|
20231121,193800,4282153770,5140,5140,5140,5140,0
|
|
20231121,193700,4282153770,5140,5140,5140,5140,0
|
|
20231121,193600,4282153770,5140,5140,5140,5140,0
|
|
20231121,193500,4282153770,5140,5140,5140,5140,0
|
|
20231121,193400,4282153770,5140,5140,5140,5140,0
|
|
20231121,193300,4282153770,5140,5140,5140,5140,0
|
|
20231121,193200,4282153770,5140,5140,5140,5140,0
|
|
20231121,193100,4282153770,5140,5140,5140,5140,0
|
|
20231121,193000,4282153770,5140,5140,5140,5140,0
|
|
20231121,192900,4282153770,5140,5140,5140,5140,0
|
|
20231121,192800,4282153770,5140,5140,5140,5140,0
|
|
20231121,192700,4282153770,5140,5140,5140,5140,0
|
|
20231121,192600,4282153770,5140,5140,5140,5140,0
|
|
20231121,192500,4282153770,5140,5140,5140,5140,0
|
|
20231121,192400,4282153770,5140,5140,5140,5140,0
|
|
20231121,192300,4282153770,5140,5140,5140,5140,0
|
|
20231121,192200,4282153770,5140,5140,5140,5140,0
|
|
20231121,192100,4282153770,5140,5140,5140,5140,12722
|
|
20231121,192000,4282153770,5140,5140,5140,5140,0
|
|
20231121,191900,4282153770,5140,5140,5140,5140,0
|
|
20231121,191800,4282153770,5140,5140,5140,5140,0
|
|
20231121,191700,4282153770,5140,5140,5140,5140,0
|
|
20231121,191600,4282153770,5140,5140,5140,5140,0
|
|
20231121,191500,4282153770,5140,5140,5140,5140,0
|
|
20231121,191400,4282153770,5140,5140,5140,5140,0
|
|
20231121,191300,4282153770,5140,5140,5140,5140,0
|
|
20231121,191200,4282153770,5140,5140,5140,5140,0
|
|
20231121,191100,4282153770,5140,5140,5140,5140,0
|
|
20231121,191000,4282153770,5140,5140,5140,5140,0
|
|
20231121,190900,4282153770,5140,5140,5140,5140,0
|
|
20231121,190800,4282153770,5140,5140,5140,5140,0
|
|
20231121,190700,4282153770,5140,5140,5140,5140,0
|
|
20231121,190600,4282153770,5140,5140,5140,5140,0
|
|
20231121,190500,4282153770,5140,5140,5140,5140,0
|
|
20231121,190400,4282153770,5140,5140,5140,5140,0
|
|
20231121,190300,4282153770,5140,5140,5140,5140,0
|
|
20231121,190200,4282153770,5140,5140,5140,5140,0
|
|
20231121,190100,4282153770,5140,5140,5140,5140,0
|
|
20231121,190000,4282153770,5140,5140,5140,5140,0
|
|
20231121,185900,4282153770,5140,5140,5140,5140,0
|
|
20231121,185800,4282153770,5140,5140,5140,5140,0
|
|
20231121,185700,4282153770,5140,5140,5140,5140,0
|
|
20231121,185600,4282153770,5140,5140,5140,5140,0
|
|
20231121,185500,4282153770,5140,5140,5140,5140,0
|
|
20231121,185400,4282153770,5140,5140,5140,5140,0
|
|
20231121,185300,4282153770,5140,5140,5140,5140,0
|
|
20231121,185200,4282153770,5140,5140,5140,5140,0
|
|
20231121,185100,4282153770,5140,5140,5140,5140,12722
|
|
20231121,185000,4282153770,5140,5140,5140,5140,0
|
|
20231121,184900,4282153770,5140,5140,5140,5140,0
|
|
20231121,184800,4282153770,5140,5140,5140,5140,0
|
|
20231121,184700,4282153770,5140,5140,5140,5140,0
|
|
20231121,184600,4282153770,5140,5140,5140,5140,0
|
|
20231121,184500,4282153770,5140,5140,5140,5140,0
|
|
20231121,184400,4282153770,5140,5140,5140,5140,0
|
|
20231121,184300,4282153770,5140,5140,5140,5140,0
|
|
20231121,184200,4282153770,5140,5140,5140,5140,0
|
|
20231121,184100,4282153770,5140,5140,5140,5140,0
|
|
20231121,184000,4282153770,5140,5140,5140,5140,0
|
|
20231121,183900,4282153770,5140,5140,5140,5140,0
|
|
20231121,183800,4282153770,5140,5140,5140,5140,0
|
|
20231121,183700,4282153770,5140,5140,5140,5140,0
|
|
20231121,183600,4282153770,5140,5140,5140,5140,0
|
|
20231121,183500,4282153770,5140,5140,5140,5140,0
|
|
20231121,183400,4282153770,5140,5140,5140,5140,0
|
|
20231121,183300,4282153770,5140,5140,5140,5140,0
|
|
20231121,183200,4282153770,5140,5140,5140,5140,0
|
|
20231121,183100,4282153770,5140,5140,5140,5140,0
|
|
20231121,183000,4282153770,5140,5140,5140,5140,0
|
|
20231121,182900,4282153770,5140,5140,5140,5140,0
|
|
20231121,182800,4282153770,5140,5140,5140,5140,0
|
|
20231121,182700,4282153770,5140,5140,5140,5140,0
|
|
20231121,182600,4282153770,5140,5140,5140,5140,0
|
|
20231121,182500,4282153770,5140,5140,5140,5140,0
|
|
20231121,182400,4282153770,5140,5140,5140,5140,0
|
|
20231121,182300,4282153770,5140,5140,5140,5140,0
|
|
20231121,182200,4282153770,5140,5140,5140,5140,0
|
|
20231121,182100,4282153770,5140,5140,5140,5140,12722
|
|
20231121,182000,4282153770,5140,5140,5140,5140,0
|
|
20231121,181900,4282153770,5140,5140,5140,5140,0
|
|
20231121,181800,4282153770,5140,5140,5140,5140,0
|
|
20231121,181700,4282153770,5140,5140,5140,5140,0
|
|
20231121,181600,4282153770,5140,5140,5140,5140,0
|
|
20231121,181500,4282153770,5140,5140,5140,5140,0
|
|
20231121,181400,4282153770,5140,5140,5140,5140,0
|
|
20231121,181300,4282153770,5140,5140,5140,5140,0
|
|
20231121,181200,4282153770,5140,5140,5140,5140,0
|
|
20231121,181100,4282153770,5140,5140,5140,5140,0
|
|
20231121,181000,4282153770,5140,5140,5140,5140,0
|
|
20231121,180900,4282153770,5140,5140,5140,5140,0
|
|
20231121,180800,4282153770,5140,5140,5140,5140,0
|
|
20231121,180700,4282153770,5140,5140,5140,5140,0
|
|
20231121,180600,4282153770,5140,5140,5140,5140,0
|
|
20231121,180500,4282153770,5140,5140,5140,5140,0
|
|
20231121,180400,4282153770,5140,5140,5140,5140,0
|
|
20231121,180300,4282153770,5140,5140,5140,5140,0
|
|
20231121,180200,4282153770,5140,5140,5140,5140,0
|
|
20231121,180100,4282153770,5140,5140,5140,5140,0
|
|
20231121,180000,4282153770,5140,5140,5140,5140,0
|
|
20231121,175900,4282153770,5140,5140,5140,5140,0
|
|
20231121,175800,4282153770,5140,5140,5140,5140,0
|
|
20231121,175700,4282153770,5140,5140,5140,5140,0
|
|
20231121,175600,4282153770,5140,5140,5140,5140,0
|
|
20231121,175500,4282153770,5140,5140,5140,5140,0
|
|
20231121,175400,4282153770,5140,5140,5140,5140,0
|
|
20231121,175300,4282153770,5140,5140,5140,5140,0
|
|
20231121,175200,4282153770,5140,5140,5140,5140,0
|
|
20231121,175100,4282153770,5140,5140,5140,5140,12722
|
|
20231121,175000,4282153770,5140,5140,5140,5140,0
|
|
20231121,174900,4282153770,5140,5140,5140,5140,0
|
|
20231121,174800,4282153770,5140,5140,5140,5140,0
|
|
20231121,174700,4282153770,5140,5140,5140,5140,0
|
|
20231121,174600,4282153770,5140,5140,5140,5140,0
|
|
20231121,174500,4282153770,5140,5140,5140,5140,0
|
|
20231121,174400,4282153770,5140,5140,5140,5140,0
|
|
20231121,174300,4282153770,5140,5140,5140,5140,0
|
|
20231121,174200,4282153770,5140,5140,5140,5140,0
|
|
20231121,174100,4282153770,5140,5140,5140,5140,0
|
|
20231121,174000,4282153770,5140,5140,5140,5140,0
|
|
20231121,173900,4282153770,5140,5140,5140,5140,0
|
|
20231121,173800,4282153770,5140,5140,5140,5140,0
|
|
20231121,173700,4282153770,5140,5140,5140,5140,0
|
|
20231121,173600,4282153770,5140,5140,5140,5140,0
|
|
20231121,173500,4282153770,5140,5140,5140,5140,0
|
|
20231121,173400,4282153770,5140,5140,5140,5140,0
|
|
20231121,173300,4282153770,5140,5140,5140,5140,0
|
|
20231121,173200,4282153770,5140,5140,5140,5140,0
|
|
20231121,173100,4282153770,5140,5140,5140,5140,0
|
|
20231121,173000,4282153770,5140,5140,5140,5140,0
|
|
20231121,172900,4282153770,5140,5140,5140,5140,0
|
|
20231121,172800,4282153770,5140,5140,5140,5140,0
|
|
20231121,172700,4282153770,5140,5140,5140,5140,0
|
|
20231121,172600,4282153770,5140,5140,5140,5140,0
|
|
20231121,172500,4282153770,5140,5140,5140,5140,0
|
|
20231121,172400,4282153770,5140,5140,5140,5140,0
|
|
20231121,172300,4282153770,5140,5140,5140,5140,0
|
|
20231121,172200,4282153770,5140,5140,5140,5140,0
|
|
20231121,172100,4282153770,5140,5140,5140,5140,12722
|
|
20231121,172000,4282153770,5140,5140,5140,5140,0
|
|
20231121,171900,4282153770,5140,5140,5140,5140,0
|
|
20231121,171800,4282153770,5140,5140,5140,5140,0
|
|
20231121,171700,4282153770,5140,5140,5140,5140,0
|
|
20231121,171600,4282153770,5140,5140,5140,5140,0
|
|
20231121,171500,4282153770,5140,5140,5140,5140,0
|
|
20231121,171400,4282153770,5140,5140,5140,5140,0
|
|
20231121,171300,4282153770,5140,5140,5140,5140,0
|
|
20231121,171200,4282153770,5140,5140,5140,5140,0
|
|
20231121,171100,4282153770,5140,5140,5140,5140,0
|
|
20231121,171000,4282153770,5140,5140,5140,5140,0
|
|
20231121,170900,4282153770,5140,5140,5140,5140,0
|
|
20231121,170800,4282153770,5140,5140,5140,5140,0
|
|
20231121,170700,4282153770,5140,5140,5140,5140,0
|
|
20231121,170600,4282153770,5140,5140,5140,5140,0
|
|
20231121,170500,4282153770,5140,5140,5140,5140,0
|
|
20231121,170400,4282153770,5140,5140,5140,5140,0
|
|
20231121,170300,4282153770,5140,5140,5140,5140,0
|
|
20231121,170200,4282153770,5140,5140,5140,5140,0
|
|
20231121,170100,4282153770,5140,5140,5140,5140,0
|
|
20231121,170000,4282153770,5140,5140,5140,5140,0
|
|
20231121,165900,4282153770,5140,5140,5140,5140,0
|
|
20231121,165800,4282153770,5140,5140,5140,5140,0
|
|
20231121,165700,4282153770,5140,5140,5140,5140,0
|
|
20231121,165600,4282153770,5140,5140,5140,5140,0
|
|
20231121,165500,4282153770,5140,5140,5140,5140,0
|
|
20231121,165400,4282153770,5140,5140,5140,5140,0
|
|
20231121,165300,4282153770,5140,5140,5140,5140,0
|
|
20231121,165200,4282153770,5140,5140,5140,5140,0
|
|
20231121,165100,4282153770,5140,5140,5140,5140,12722
|
|
20231121,165000,4282153770,5140,5140,5140,5140,0
|
|
20231121,164900,4282153770,5140,5140,5140,5140,0
|
|
20231121,164800,4282153770,5140,5140,5140,5140,0
|
|
20231121,164700,4282153770,5140,5140,5140,5140,0
|
|
20231121,164600,4282153770,5140,5140,5140,5140,0
|
|
20231121,164500,4282153770,5140,5140,5140,5140,0
|
|
20231121,164400,4282153770,5140,5140,5140,5140,0
|
|
20231121,164300,4282153770,5140,5140,5140,5140,0
|
|
20231121,164200,4282153770,5140,5140,5140,5140,0
|
|
20231121,164100,4282153770,5140,5140,5140,5140,0
|
|
20231121,164000,4282153770,5140,5140,5140,5140,0
|
|
20231121,163900,4282153770,5140,5140,5140,5140,0
|
|
20231121,163800,4282153770,5140,5140,5140,5140,0
|
|
20231121,163700,4282153770,5140,5140,5140,5140,0
|
|
20231121,163600,4282153770,5140,5140,5140,5140,0
|
|
20231121,163500,4282153770,5140,5140,5140,5140,0
|
|
20231121,163400,4282153770,5140,5140,5140,5140,0
|
|
20231121,163300,4282153770,5140,5140,5140,5140,0
|
|
20231121,163200,4282153770,5140,5140,5140,5140,0
|
|
20231121,163100,4282153770,5140,5140,5140,5140,0
|
|
20231121,163000,4282153770,5140,5140,5140,5140,0
|
|
20231121,162900,4282153770,5140,5140,5140,5140,0
|
|
20231121,162800,4282153770,5140,5140,5140,5140,0
|
|
20231121,162700,4282153770,5140,5140,5140,5140,0
|
|
20231121,162600,4282153770,5140,5140,5140,5140,0
|
|
20231121,162500,4282153770,5140,5140,5140,5140,0
|
|
20231121,162400,4282153770,5140,5140,5140,5140,0
|
|
20231121,162300,4282153770,5140,5140,5140,5140,0
|
|
20231121,162200,4282153770,5140,5140,5140,5140,0
|
|
20231121,162100,4282153770,5140,5140,5140,5140,12722
|
|
20231121,162000,4282153770,5140,5140,5140,5140,0
|
|
20231121,161900,4282153770,5140,5140,5140,5140,0
|
|
20231121,161800,4282153770,5140,5140,5140,5140,0
|
|
20231121,161700,4282153770,5140,5140,5140,5140,0
|
|
20231121,161600,4282153770,5140,5140,5140,5140,0
|
|
20231121,161500,4282153770,5140,5140,5140,5140,0
|
|
20231121,161400,4282153770,5140,5140,5140,5140,0
|
|
20231121,161300,4282153770,5140,5140,5140,5140,0
|
|
20231121,161200,4282153770,5140,5140,5140,5140,0
|
|
20231121,161100,4282153770,5140,5140,5140,5140,0
|
|
20231121,161000,4282153770,5140,5140,5140,5140,0
|
|
20231121,160900,4282153770,5140,5140,5140,5140,0
|
|
20231121,160800,4282153770,5140,5140,5140,5140,0
|
|
20231121,160700,4282153770,5140,5140,5140,5140,0
|
|
20231121,160600,4282153770,5140,5140,5140,5140,0
|
|
20231121,160500,4282153770,5140,5140,5140,5140,0
|
|
20231121,160400,4282153770,5140,5140,5140,5140,0
|
|
20231121,160300,4282153770,5140,5140,5140,5140,0
|
|
20231121,160200,4282153770,5140,5140,5140,5140,0
|
|
20231121,160100,4282153770,5140,5140,5140,5140,0
|
|
20231121,160000,4282153770,5140,5140,5140,5140,0
|
|
20231121,155900,4282153770,5140,5140,5140,5140,0
|
|
20231121,155800,4282153770,5140,5140,5140,5140,0
|
|
20231121,155700,4282153770,5140,5140,5140,5140,0
|
|
20231121,155600,4282153770,5140,5140,5140,5140,0
|
|
20231121,155500,4282153770,5140,5140,5140,5140,0
|
|
20231121,155400,4282153770,5140,5140,5140,5140,0
|
|
20231121,155300,4282153770,5140,5140,5140,5140,0
|
|
20231121,155200,4282153770,5140,5140,5140,5140,0
|
|
20231121,155100,4282153770,5140,5140,5140,5140,12722
|
|
20231121,155000,4282153770,5140,5140,5140,5140,0
|
|
20231121,154900,4282153770,5140,5140,5140,5140,0
|
|
20231121,154800,4282153770,5140,5140,5140,5140,0
|
|
20231121,154700,4282153770,5140,5140,5140,5140,0
|
|
20231121,154600,4282153770,5140,5140,5140,5140,0
|
|
20231121,154500,4282153770,5140,5140,5140,5140,0
|
|
20231121,154400,4282153770,5140,5140,5140,5140,0
|
|
20231121,154300,4282153770,5140,5140,5140,5140,0
|
|
20231121,154200,4282153770,5140,5140,5140,5140,0
|
|
20231121,154100,4282153770,5140,5140,5140,5140,0
|
|
20231121,154000,4282153770,5140,5140,5140,5140,0
|
|
20231121,153900,4282153770,5140,5140,5140,5140,0
|
|
20231121,153800,4282153770,5140,5140,5140,5140,0
|
|
20231121,153700,4282153770,5140,5140,5140,5140,0
|
|
20231121,153600,4282153770,5140,5140,5140,5140,0
|
|
20231121,153500,4282153770,5140,5140,5140,5140,0
|
|
20231121,153400,4282153770,5140,5140,5140,5140,0
|
|
20231121,153300,4282153770,5140,5140,5140,5140,0
|
|
20231121,153200,4282153770,5140,5140,5140,5140,0
|
|
20231121,153100,4282153770,5140,5140,5140,5140,0
|
|
20231121,153000,4282153770,5140,5140,5140,5140,12722
|
|
20231121,152900,4216762690,5130,5130,5130,5130,0
|
|
20231121,152800,4216762690,5130,5130,5130,5130,0
|
|
20231121,152700,4216762690,5130,5130,5130,5130,0
|
|
20231121,152600,4216762690,5130,5130,5130,5130,0
|
|
20231121,152500,4216762690,5130,5130,5130,5130,0
|
|
20231121,152400,4216762690,5130,5130,5130,5130,0
|
|
20231121,152300,4216762690,5130,5130,5130,5130,0
|
|
20231121,152200,4216762690,5130,5130,5130,5130,0
|
|
20231121,152100,4216762690,5130,5130,5130,5130,0
|
|
20231121,152000,4216762690,5130,5130,5130,5130,0
|
|
20231121,151900,4216762690,5130,5130,5140,5130,3375
|
|
20231121,151800,4199437080,5140,5140,5150,5110,7108
|
|
20231121,151700,4163015640,5150,5140,5150,5140,579
|
|
20231121,151600,4160037340,5140,5140,5140,5140,25
|
|
20231121,151500,4159908840,5140,5140,5140,5140,369
|
|
20231121,151400,4158012180,5140,5140,5140,5130,900
|
|
20231121,151300,4153387580,5130,5150,5150,5130,2304
|
|
20231121,151200,4141549730,5150,5140,5150,5140,225
|
|
20231121,151100,4140392780,5150,5150,5150,5140,1767
|
|
20231121,151000,4131308120,5150,5150,5160,5140,2868
|
|
20231121,150900,4116532500,5150,5150,5150,5150,1699
|
|
20231121,150800,4107782650,5150,5140,5150,5140,1102
|
|
20231121,150700,4102118350,5140,5140,5140,5140,739
|
|
20231121,150600,4098319890,5130,5140,5150,5130,1158
|
|
20231121,150500,4092360630,5140,5150,5150,5140,22
|
|
20231121,150400,4092247440,5150,5140,5150,5140,668
|
|
20231121,150300,4088811680,5130,5140,5140,5130,220
|
|
20231121,150200,4087681080,5140,5140,5140,5130,114
|
|
20231121,150100,4087095220,5130,5140,5140,5130,926
|
|
20231121,150000,4082344500,5140,5130,5140,5130,2718
|
|
20231121,145900,4068384080,5130,5130,5130,5130,0
|
|
20231121,145800,4068384080,5130,5130,5130,5130,82
|
|
20231121,145700,4067963420,5130,5130,5140,5130,894
|
|
20231121,145600,4063371370,5140,5140,5140,5140,1569
|
|
20231121,145500,4055306710,5140,5120,5140,5120,4702
|
|
20231121,145400,4031161650,5120,5120,5120,5120,105
|
|
20231121,145300,4030624050,5120,5110,5120,5100,4152
|
|
20231121,145200,4009424740,5130,5130,5130,5120,272
|
|
20231121,145100,4008029520,5130,5130,5130,5110,2859
|
|
20231121,145000,3993391040,5130,5130,5140,5130,1494
|
|
20231121,144900,3985726350,5140,5140,5140,5140,91
|
|
20231121,144800,3985258610,5130,5150,5150,5130,5989
|
|
20231121,144700,3954485200,5150,5150,5160,5150,361
|
|
20231121,144600,3952626040,5150,5160,5160,5150,944
|
|
20231121,144500,3947761300,5170,5160,5170,5150,1001
|
|
20231121,144400,3942596420,5170,5170,5170,5140,300
|
|
20231121,144300,3941049520,5170,5160,5180,5160,2395
|
|
20231121,144200,3928672240,5150,5140,5150,5140,3719
|
|
20231121,144100,3909535950,5130,5130,5140,5130,129
|
|
20231121,144000,3908873900,5130,5130,5130,5130,358
|
|
20231121,143900,3907037360,5130,5130,5130,5130,219
|
|
20231121,143800,3905913890,5130,5130,5140,5130,266
|
|
20231121,143700,3904548140,5130,5130,5130,5130,953
|
|
20231121,143600,3899659250,5130,5130,5130,5130,152
|
|
20231121,143500,3898879490,5130,5130,5130,5130,517
|
|
20231121,143400,3896227280,5120,5130,5130,5120,23
|
|
20231121,143300,3896109300,5130,5130,5130,5130,677
|
|
20231121,143200,3892636290,5130,5120,5130,5120,190
|
|
20231121,143100,3891662340,5130,5140,5140,5130,926
|
|
20231121,143000,3886909240,5140,5140,5150,5140,1632
|
|
20231121,142900,3878520560,5140,5130,5140,5130,153
|
|
20231121,142800,3877734150,5130,5130,5140,5130,4
|
|
20231121,142700,3877713620,5130,5130,5140,5120,1206
|
|
20231121,142600,3871527980,5130,5130,5130,5120,644
|
|
20231121,142500,3868225150,5130,5130,5130,5130,23
|
|
20231121,142400,3868107160,5120,5110,5120,5110,1506
|
|
20231121,142300,3860398240,5120,5120,5120,5120,137
|
|
20231121,142200,3859696800,5120,5110,5120,5100,392
|
|
20231121,142100,3857693720,5110,5110,5110,5110,2429
|
|
20231121,142000,3845281530,5110,5110,5110,5110,3588
|
|
20231121,141900,3826946850,5110,5110,5110,5110,909
|
|
20231121,141800,3822301860,5120,5120,5120,5120,33
|
|
20231121,141700,3822132900,5120,5110,5130,5110,2497
|
|
20231121,141600,3809368780,5120,5120,5120,5120,228
|
|
20231121,141500,3808201420,5120,5120,5120,5120,315
|
|
20231121,141400,3806588620,5120,5130,5130,5120,1316
|
|
20231121,141300,3799846790,5130,5130,5130,5130,135
|
|
20231121,141200,3799154240,5130,5130,5130,5130,57
|
|
20231121,141100,3798861830,5130,5120,5130,5120,1046
|
|
20231121,141000,3793506280,5110,5120,5120,5110,451
|
|
20231121,140900,3791197240,5120,5110,5120,5110,350
|
|
20231121,140800,3789405740,5110,5110,5110,5110,2091
|
|
20231121,140700,3778720730,5120,5120,5120,5110,412
|
|
20231121,140600,3776614400,5120,5120,5120,5120,166
|
|
20231121,140500,3775764480,5120,5120,5120,5120,127
|
|
20231121,140400,3775114240,5120,5110,5120,5110,708
|
|
20231121,140300,3771490840,5110,5110,5120,5110,7
|
|
20231121,140200,3771455060,5110,5120,5120,5110,2419
|
|
20231121,140100,3759088810,5120,5120,5120,5100,1341
|
|
20231121,140000,3752225280,5110,5090,5110,5090,4463
|
|
20231121,135900,3729477860,5090,5080,5090,5080,938
|
|
20231121,135800,3724705450,5080,5080,5090,5080,561
|
|
20231121,135700,3721853520,5090,5090,5090,5090,155
|
|
20231121,135600,3721064570,5090,5080,5090,5080,484
|
|
20231121,135500,3718604740,5090,5090,5090,5070,251
|
|
20231121,135400,3717329310,5080,5080,5080,5070,4714
|
|
20231121,135300,3693392610,5080,5090,5090,5070,2506
|
|
20231121,135200,3680659980,5090,5080,5090,5080,341
|
|
20231121,135100,3678926700,5080,5090,5090,5070,1566
|
|
20231121,135000,3670972980,5090,5090,5090,5080,928
|
|
20231121,134900,3666257260,5080,5090,5090,5080,561
|
|
20231121,134800,3663402770,5090,5090,5090,5090,489
|
|
20231121,134700,3660913760,5090,5080,5090,5070,982
|
|
20231121,134600,3655927360,5090,5070,5090,5050,1347
|
|
20231121,134500,3649094440,5050,5080,5080,5050,3659
|
|
20231121,134400,3630575550,5080,5090,5090,5040,6497
|
|
20231121,134300,3597749680,5070,5100,5100,5040,17761
|
|
20231121,134200,3507739850,5110,5130,5130,5090,10185
|
|
20231121,134100,3455798930,5130,5130,5130,5130,220
|
|
20231121,134000,3454670330,5130,5130,5130,5130,500
|
|
20231121,133900,3452105330,5130,5130,5130,5130,305
|
|
20231121,133800,3450540680,5100,5130,5130,5100,10030
|
|
20231121,133700,3399331730,5130,5140,5140,5130,337
|
|
20231121,133600,3397602620,5140,5140,5140,5130,1056
|
|
20231121,133500,3392185150,5140,5140,5140,5140,326
|
|
20231121,133400,3390509510,5140,5150,5150,5140,1277
|
|
20231121,133300,3383945500,5150,5150,5150,5150,74
|
|
20231121,133200,3383564400,5150,5140,5150,5140,115
|
|
20231121,133100,3382972200,5140,5130,5140,5130,15
|
|
20231121,133000,3382895150,5140,5140,5140,5110,4956
|
|
20231121,132900,3357511160,5140,5130,5140,5130,6411
|
|
20231121,132800,3324622640,5130,5130,5130,5130,568
|
|
20231121,132700,3321708800,5130,5130,5130,5100,10101
|
|
20231121,132600,3270139310,5130,5150,5150,5130,3021
|
|
20231121,132500,3254625280,5150,5130,5150,5130,1196
|
|
20231121,132400,3248467510,5140,5140,5140,5140,660
|
|
20231121,132300,3245075110,5130,5150,5150,5100,31735
|
|
20231121,132200,3082715300,5140,5150,5150,5140,3627
|
|
20231121,132100,3064056140,5150,5150,5150,5150,396
|
|
20231121,132000,3062016740,5150,5170,5170,5150,651
|
|
20231121,131900,3058661030,5150,5170,5170,5150,3485
|
|
20231121,131800,3040694990,5170,5170,5170,5170,65
|
|
20231121,131700,3040358940,5170,5180,5180,5170,682
|
|
20231121,131600,3036829000,5170,5180,5180,5170,1574
|
|
20231121,131500,3028677320,5180,5180,5180,5180,51
|
|
20231121,131400,3028413140,5180,5180,5180,5180,1096
|
|
20231121,131300,3022735860,5180,5160,5180,5160,903
|
|
20231121,131200,3018058790,5170,5180,5180,5170,382
|
|
20231121,131100,3016083360,5180,5170,5180,5170,1174
|
|
20231121,131000,3010003260,5170,5170,5170,5170,251
|
|
20231121,130900,3008705590,5170,5180,5180,5160,47
|
|
20231121,130800,3008462490,5180,5180,5180,5160,248
|
|
20231121,130700,3007179640,5180,5170,5180,5170,184
|
|
20231121,130600,3006227410,5170,5170,5170,5160,768
|
|
20231121,130500,3002256860,5170,5170,5170,5170,87
|
|
20231121,130400,3001807070,5170,5170,5170,5170,318
|
|
20231121,130300,3000163010,5170,5160,5170,5160,318
|
|
20231121,130200,2998519630,5160,5160,5160,5160,21
|
|
20231121,130100,2998411270,5150,5160,5160,5150,417
|
|
20231121,130000,2996259570,5160,5160,5160,5160,340
|
|
20231121,125900,2994505170,5160,5160,5160,5160,690
|
|
20231121,125800,2990944770,5160,5160,5160,5160,1400
|
|
20231121,125700,2983720770,5150,5150,5160,5150,923
|
|
20231121,125600,2978967110,5160,5170,5170,5150,818
|
|
20231121,125500,2974749180,5160,5160,5160,5160,70
|
|
20231121,125400,2974387980,5150,5180,5190,5150,3012
|
|
20231121,125300,2958840720,5180,5170,5180,5170,250
|
|
20231121,125200,2957548030,5190,5190,5190,5170,3551
|
|
20231121,125100,2939145690,5190,5190,5190,5190,366
|
|
20231121,125000,2937246150,5190,5180,5190,5180,166
|
|
20231121,124900,2936384630,5180,5190,5190,5180,327
|
|
20231121,124800,2934690740,5180,5190,5190,5180,227
|
|
20231121,124700,2933512750,5190,5190,5190,5190,87
|
|
20231121,124600,2933061220,5190,5200,5200,5190,2321
|
|
20231121,124500,2921014630,5200,5190,5200,5190,765
|
|
20231121,124400,2917043680,5200,5200,5200,5200,52
|
|
20231121,124300,2916773280,5200,5200,5200,5200,488
|
|
20231121,124200,2914235680,5200,5200,5200,5200,22
|
|
20231121,124100,2914121280,5200,5210,5210,5200,888
|
|
20231121,124000,2909503580,5200,5200,5200,5200,1284
|
|
20231121,123900,2902826780,5200,5200,5200,5200,0
|
|
20231121,123800,2902826780,5200,5200,5210,5200,6693
|
|
20231121,123700,2868012780,5190,5200,5200,5190,151
|
|
20231121,123600,2867227780,5190,5190,5190,5190,5
|
|
20231121,123500,2867201830,5190,5190,5190,5190,750
|
|
20231121,123400,2863309330,5190,5190,5190,5190,0
|
|
20231121,123300,2863309330,5190,5190,5200,5190,1035
|
|
20231121,123200,2857937440,5190,5180,5190,5180,184
|
|
20231121,123100,2856984170,5170,5170,5170,5170,52
|
|
20231121,123000,2856715330,5160,5180,5180,5160,523
|
|
20231121,122900,2854013830,5170,5180,5180,5170,19
|
|
20231121,122800,2853915510,5170,5180,5180,5170,486
|
|
20231121,122700,2851399770,5180,5180,5180,5180,135
|
|
20231121,122600,2850700470,5180,5180,5180,5180,0
|
|
20231121,122500,2850700470,5180,5180,5180,5180,2
|
|
20231121,122400,2850690110,5180,5180,5180,5180,40
|
|
20231121,122300,2850482910,5180,5180,5180,5170,134
|
|
20231121,122200,2849789520,5170,5170,5170,5170,50
|
|
20231121,122100,2849531020,5170,5160,5170,5160,772
|
|
20231121,122000,2845544900,5160,5160,5160,5160,333
|
|
20231121,121900,2843826620,5150,5150,5150,5150,580
|
|
20231121,121800,2840839620,5150,5170,5170,5120,6222
|
|
20231121,121700,2808853360,5170,5180,5180,5170,287
|
|
20231121,121600,2807366960,5180,5190,5190,5180,103
|
|
20231121,121500,2806833390,5190,5190,5190,5190,200
|
|
20231121,121400,2805795390,5190,5190,5190,5190,1
|
|
20231121,121300,2805790200,5190,5170,5190,5170,495
|
|
20231121,121200,2803225800,5180,5180,5180,5180,263
|
|
20231121,121100,2801863460,5180,5180,5180,5180,120
|
|
20231121,121000,2801241860,5180,5180,5180,5180,17
|
|
20231121,120900,2801153800,5170,5170,5170,5170,68
|
|
20231121,120800,2800802240,5170,5170,5170,5170,117
|
|
20231121,120700,2800197350,5170,5170,5170,5170,90
|
|
20231121,120600,2799732050,5130,5190,5200,5130,11428
|
|
20231121,120500,2740977300,5190,5190,5190,5190,404
|
|
20231121,120400,2738880540,5190,5190,5200,5150,12879
|
|
20231121,120300,2672328240,5190,5190,5190,5190,1
|
|
20231121,120200,2672323050,5190,5190,5190,5190,69
|
|
20231121,120100,2671964940,5190,5190,5200,5190,1454
|
|
20231121,120000,2664417010,5180,5170,5180,5170,1066
|
|
20231121,115900,2658895780,5170,5180,5180,5170,2378
|
|
20231121,115800,2646583530,5180,5180,5180,5180,217
|
|
20231121,115700,2645459470,5190,5190,5190,5190,189
|
|
20231121,115600,2644478560,5190,5180,5190,5180,289
|
|
20231121,115500,2642979780,5180,5180,5190,5180,298
|
|
20231121,115400,2641435190,5180,5190,5190,5180,1262
|
|
20231121,115300,2634897530,5190,5190,5190,5190,350
|
|
20231121,115200,2633081030,5200,5190,5200,5190,487
|
|
20231121,115100,2630552870,5190,5190,5200,5190,450
|
|
20231121,115000,2628217360,5190,5180,5200,5180,3
|
|
20231121,114900,2628201790,5200,5200,5200,5180,301
|
|
20231121,114800,2626638940,5180,5190,5190,5180,737
|
|
20231121,114700,2622813930,5190,5180,5190,5180,2328
|
|
20231121,114600,2610739390,5190,5190,5190,5180,367
|
|
20231121,114500,2608834670,5190,5180,5190,5180,11
|
|
20231121,114400,2608777620,5180,5180,5180,5180,43
|
|
20231121,114300,2608554880,5190,5180,5190,5180,1738
|
|
20231121,114200,2599544390,5180,5180,5180,5180,302
|
|
20231121,114100,2597980030,5180,5190,5190,5180,1813
|
|
20231121,114000,2588571730,5190,5190,5190,5190,13
|
|
20231121,113900,2588504260,5190,5190,5190,5180,234
|
|
20231121,113800,2587290830,5190,5170,5190,5170,190
|
|
20231121,113700,2586308240,5170,5180,5190,5170,2163
|
|
20231121,113600,2575123920,5180,5190,5190,5170,79
|
|
20231121,113500,2574714490,5180,5190,5190,5180,3440
|
|
20231121,113400,2556876730,5190,5180,5190,5180,1585
|
|
20231121,113300,2548666250,5170,5180,5190,5170,32
|
|
20231121,113200,2548500490,5180,5190,5190,5180,40
|
|
20231121,113100,2548293280,5170,5170,5170,5170,417
|
|
20231121,113000,2546137390,5170,5180,5180,5150,413
|
|
20231121,112900,2544008220,5180,5180,5200,5140,7680
|
|
20231121,112800,2504419900,5170,5170,5170,5170,17
|
|
20231121,112700,2504332010,5160,5220,5220,5160,5280
|
|
20231121,112600,2477026480,5220,5210,5220,5180,4360
|
|
20231121,112500,2454386260,5220,5210,5220,5200,609
|
|
20231121,112400,2451217240,5210,5200,5210,5200,447
|
|
20231121,112300,2448890110,5200,5200,5210,5200,177
|
|
20231121,112200,2447969310,5200,5200,5200,5200,3174
|
|
20231121,112100,2431464510,5200,5200,5200,5200,1287
|
|
20231121,112000,2424772110,5200,5210,5210,5200,1547
|
|
20231121,111900,2416721670,5210,5210,5230,5210,79
|
|
20231121,111800,2416310060,5210,5210,5230,5210,410
|
|
20231121,111700,2414173750,5220,5230,5230,5220,142
|
|
20231121,111600,2413432400,5230,5230,5230,5220,485
|
|
20231121,111500,2410897910,5230,5240,5240,5230,495
|
|
20231121,111400,2408309050,5240,5230,5240,5230,868
|
|
20231121,111300,2403768210,5230,5220,5230,5220,555
|
|
20231121,111200,2400871050,5220,5210,5220,5210,1637
|
|
20231121,111100,2392327450,5220,5210,5220,5210,435
|
|
20231121,111000,2390060760,5210,5220,5220,5210,110
|
|
20231121,110900,2389487570,5220,5220,5230,5220,483
|
|
20231121,110800,2386966300,5220,5210,5220,5210,302
|
|
20231121,110700,2385392860,5220,5220,5220,5220,563
|
|
20231121,110600,2382454000,5220,5220,5230,5220,271
|
|
20231121,110500,2381039090,5230,5220,5230,5220,418
|
|
20231121,110400,2378856900,5220,5230,5230,5220,63
|
|
20231121,110300,2378527610,5230,5230,5230,5230,37
|
|
20231121,110200,2378334100,5230,5230,5230,5230,506
|
|
20231121,110100,2375687720,5230,5230,5230,5230,71
|
|
20231121,110000,2375316390,5210,5200,5220,5200,5673
|
|
20231121,105900,2345809690,5200,5200,5210,5190,2367
|
|
20231121,105800,2333511280,5200,5200,5200,5200,789
|
|
20231121,105700,2329408480,5200,5210,5210,5200,408
|
|
20231121,105600,2327286680,5200,5210,5210,5200,1650
|
|
20231121,105500,2318705190,5210,5210,5210,5210,338
|
|
20231121,105400,2316944210,5210,5210,5220,5210,721
|
|
20231121,105300,2313187300,5210,5220,5220,5210,1506
|
|
20231121,105200,2305341020,5220,5220,5220,5210,133
|
|
20231121,105100,2304646780,5220,5220,5230,5220,132
|
|
20231121,105000,2303957720,5230,5230,5230,5230,1155
|
|
20231121,104900,2297917070,5230,5230,5240,5230,1415
|
|
20231121,104800,2290515550,5230,5230,5230,5200,928
|
|
20231121,104700,2285686160,5230,5230,5230,5230,125
|
|
20231121,104600,2285032410,5240,5220,5250,5200,5538
|
|
20231121,104500,2256175870,5240,5210,5240,5210,5194
|
|
20231121,104400,2228985230,5210,5230,5230,5210,1188
|
|
20231121,104300,2222787510,5230,5230,5230,5230,120
|
|
20231121,104200,2222159910,5220,5220,5220,5220,101
|
|
20231121,104100,2221632690,5220,5240,5240,5220,1730
|
|
20231121,104000,2212590750,5230,5220,5240,5220,1600
|
|
20231121,103900,2204214800,5230,5220,5230,5220,1364
|
|
20231121,103800,2197091220,5220,5220,5220,5210,714
|
|
20231121,103700,2193364300,5220,5210,5220,5210,671
|
|
20231121,103600,2189867620,5210,5200,5210,5190,1376
|
|
20231121,103500,2182720220,5200,5200,5200,5200,1575
|
|
20231121,103400,2174530220,5200,5190,5200,5190,191
|
|
20231121,103300,2173537310,5190,5180,5200,5180,418
|
|
20231121,103200,2171368700,5180,5180,5200,5180,697
|
|
20231121,103100,2167753220,5190,5180,5190,5180,482
|
|
20231121,103000,2165252480,5190,5180,5190,5180,1519
|
|
20231121,102900,2157378890,5190,5190,5190,5170,1197
|
|
20231121,102800,2151179990,5190,5180,5190,5170,563
|
|
20231121,102700,2148264230,5180,5170,5180,5170,916
|
|
20231121,102600,2143521400,5180,5170,5190,5170,756
|
|
20231121,102500,2139602310,5170,5180,5190,5170,3287
|
|
20231121,102400,2122593390,5180,5180,5180,5160,371
|
|
20231121,102300,2120674900,5180,5160,5180,5160,95
|
|
20231121,102200,2120183200,5180,5160,5180,5150,696
|
|
20231121,102100,2116590810,5160,5160,5170,5150,3532
|
|
20231121,102000,2098365950,5160,5160,5170,5150,4083
|
|
20231121,101900,2077319750,5170,5190,5200,5160,9681
|
|
20231121,101800,2027171040,5200,5190,5200,5190,106
|
|
20231121,101700,2026619910,5200,5190,5210,5190,28
|
|
20231121,101600,2026474360,5200,5200,5210,5180,6155
|
|
20231121,101500,1994518180,5220,5220,5220,5200,336
|
|
20231121,101400,1992765240,5220,5220,5220,5200,759
|
|
20231121,101300,1988809520,5220,5210,5220,5210,1718
|
|
20231121,101200,1979853250,5220,5220,5220,5210,629
|
|
20231121,101100,1976575170,5220,5220,5220,5210,302
|
|
20231121,101000,1975001080,5220,5220,5220,5210,78
|
|
20231121,100900,1974594660,5220,5200,5220,5200,253
|
|
20231121,100800,1973279020,5200,5200,5200,5190,1624
|
|
20231121,100700,1964840100,5200,5210,5210,5200,1472
|
|
20231121,100600,1957183470,5220,5210,5220,5210,3824
|
|
20231121,100500,1937260410,5210,5210,5210,5200,159
|
|
20231121,100400,1936432030,5200,5200,5200,5190,1228
|
|
20231121,100300,1930048520,5210,5200,5210,5180,587
|
|
20231121,100200,1926992400,5210,5190,5210,5180,3673
|
|
20231121,100100,1907906870,5190,5190,5200,5180,1758
|
|
20231121,100000,1898785030,5200,5170,5200,5170,3007
|
|
20231121,095900,1883195790,5170,5170,5190,5160,1050
|
|
20231121,095800,1877762370,5170,5160,5170,5140,5147
|
|
20231121,095700,1851249340,5150,5180,5180,5140,3996
|
|
20231121,095600,1830634340,5160,5180,5180,5160,1976
|
|
20231121,095500,1820421630,5180,5180,5180,5170,772
|
|
20231121,095400,1816423420,5180,5180,5180,5170,1806
|
|
20231121,095300,1807069850,5180,5190,5200,5170,1940
|
|
20231121,095200,1797020120,5200,5200,5200,5180,2503
|
|
20231121,095100,1784029580,5200,5190,5210,5180,2136
|
|
20231121,095000,1772945810,5190,5150,5190,5150,2521
|
|
20231121,094900,1759933820,5150,5170,5170,5110,6453
|
|
20231121,094800,1726812970,5170,5170,5190,5110,25070
|
|
20231121,094700,1598032080,5190,5220,5220,5160,2032
|
|
20231121,094600,1587514290,5190,5190,5220,5130,15151
|
|
20231121,094500,1509202600,5200,5220,5230,5170,30968
|
|
20231121,094400,1348478200,5230,5250,5260,5210,19065
|
|
20231121,094300,1248685570,5250,5260,5260,5240,2300
|
|
20231121,094200,1236608660,5250,5250,5270,5250,1874
|
|
20231121,094100,1226768710,5260,5280,5280,5260,1906
|
|
20231121,094000,1216741380,5290,5270,5300,5270,1123
|
|
20231121,093900,1210800920,5270,5270,5270,5260,1272
|
|
20231121,093800,1204098120,5270,5240,5270,5240,5486
|
|
20231121,093700,1175251800,5240,5250,5260,5240,3887
|
|
20231121,093600,1154841830,5260,5280,5280,5250,7437
|
|
20231121,093500,1115711860,5270,5280,5280,5270,3849
|
|
20231121,093400,1095417510,5280,5300,5300,5280,3030
|
|
20231121,093300,1079409770,5300,5290,5300,5290,147
|
|
20231121,093200,1078631750,5290,5290,5300,5290,701
|
|
20231121,093100,1074923450,5290,5280,5290,5280,2640
|
|
20231121,093000,1060968700,5290,5280,5300,5280,733
|
|
20231121,092900,1057092330,5280,5310,5320,5280,2483
|
|
20231121,092800,1043934270,5320,5300,5320,5300,1024
|
|
20231121,092700,1038495790,5300,5280,5300,5280,692
|
|
20231121,092600,1034837010,5280,5280,5280,5270,1520
|
|
20231121,092500,1026811420,5280,5270,5290,5270,1372
|
|
20231121,092400,1019568430,5270,5280,5280,5270,369
|
|
20231121,092300,1017623500,5280,5270,5280,5270,1270
|
|
20231121,092200,1010925880,5260,5280,5280,5260,2348
|
|
20231121,092100,998573900,5260,5270,5280,5250,2938
|
|
20231121,092000,983110010,5260,5240,5270,5240,2376
|
|
20231121,091900,970619320,5240,5270,5290,5230,7002
|
|
20231121,091800,933875630,5260,5320,5320,5250,14834
|
|
20231121,091700,855557250,5330,5330,5330,5320,1409
|
|
20231121,091600,848053070,5330,5320,5330,5300,5884
|
|
20231121,091500,816793520,5320,5310,5340,5310,3392
|
|
20231121,091400,798742570,5300,5350,5360,5300,4448
|
|
20231121,091300,775065180,5340,5400,5400,5340,9911
|
|
20231121,091200,721737590,5390,5330,5390,5330,9643
|
|
20231121,091100,670149510,5320,5310,5330,5300,4159
|
|
20231121,091000,648029080,5320,5300,5320,5300,1008
|
|
20231121,090900,642682580,5300,5300,5350,5300,4787
|
|
20231121,090800,617256180,5300,5300,5300,5270,10907
|
|
20231121,090700,559731900,5280,5320,5320,5270,15853
|
|
20231121,090600,475867540,5320,5330,5340,5320,1393
|
|
20231121,090500,468451490,5340,5320,5340,5270,11403
|
|
20231121,090400,408059510,5310,5340,5350,5300,13815
|
|
20231121,090300,334532600,5340,5380,5410,5340,7123
|
|
20231121,090200,296344200,5370,5370,5420,5370,9199
|
|
20231121,090100,246797680,5360,5460,5490,5320,22273
|
|
20231121,090000,126527860,5460,5520,5530,5460,22970
|