594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185100,2315776360,3305,3305,3305,3305,5888
|
|
20231122,185000,2315776360,3305,3305,3305,3305,0
|
|
20231122,184900,2315776360,3305,3305,3305,3305,0
|
|
20231122,184800,2315776360,3305,3305,3305,3305,0
|
|
20231122,184700,2315776360,3305,3305,3305,3305,0
|
|
20231122,184600,2315776360,3305,3305,3305,3305,0
|
|
20231122,184500,2315776360,3305,3305,3305,3305,0
|
|
20231122,184400,2315776360,3305,3305,3305,3305,0
|
|
20231122,184300,2315776360,3305,3305,3305,3305,0
|
|
20231122,184200,2315776360,3305,3305,3305,3305,0
|
|
20231122,184100,2315776360,3305,3305,3305,3305,0
|
|
20231122,184000,2315776360,3305,3305,3305,3305,0
|
|
20231122,183900,2315776360,3305,3305,3305,3305,0
|
|
20231122,183800,2315776360,3305,3305,3305,3305,0
|
|
20231122,183700,2315776360,3305,3305,3305,3305,0
|
|
20231122,183600,2315776360,3305,3305,3305,3305,0
|
|
20231122,183500,2315776360,3305,3305,3305,3305,0
|
|
20231122,183400,2315776360,3305,3305,3305,3305,0
|
|
20231122,183300,2315776360,3305,3305,3305,3305,0
|
|
20231122,183200,2315776360,3305,3305,3305,3305,0
|
|
20231122,183100,2315776360,3305,3305,3305,3305,0
|
|
20231122,183000,2315776360,3305,3305,3305,3305,0
|
|
20231122,182900,2315776360,3305,3305,3305,3305,0
|
|
20231122,182800,2315776360,3305,3305,3305,3305,0
|
|
20231122,182700,2315776360,3305,3305,3305,3305,0
|
|
20231122,182600,2315776360,3305,3305,3305,3305,0
|
|
20231122,182500,2315776360,3305,3305,3305,3305,0
|
|
20231122,182400,2315776360,3305,3305,3305,3305,0
|
|
20231122,182300,2315776360,3305,3305,3305,3305,0
|
|
20231122,182200,2315776360,3305,3305,3305,3305,0
|
|
20231122,182100,2315776360,3305,3305,3305,3305,5888
|
|
20231122,182000,2315776360,3305,3305,3305,3305,0
|
|
20231122,181900,2315776360,3305,3305,3305,3305,0
|
|
20231122,181800,2315776360,3305,3305,3305,3305,0
|
|
20231122,181700,2315776360,3305,3305,3305,3305,0
|
|
20231122,181600,2315776360,3305,3305,3305,3305,0
|
|
20231122,181500,2315776360,3305,3305,3305,3305,0
|
|
20231122,181400,2315776360,3305,3305,3305,3305,0
|
|
20231122,181300,2315776360,3305,3305,3305,3305,0
|
|
20231122,181200,2315776360,3305,3305,3305,3305,0
|
|
20231122,181100,2315776360,3305,3305,3305,3305,0
|
|
20231122,181000,2315776360,3305,3305,3305,3305,0
|
|
20231122,180900,2315776360,3305,3305,3305,3305,0
|
|
20231122,180800,2315776360,3305,3305,3305,3305,0
|
|
20231122,180700,2315776360,3305,3305,3305,3305,0
|
|
20231122,180600,2315776360,3305,3305,3305,3305,0
|
|
20231122,180500,2315776360,3305,3305,3305,3305,0
|
|
20231122,180400,2315776360,3305,3305,3305,3305,0
|
|
20231122,180300,2315776360,3305,3305,3305,3305,0
|
|
20231122,180200,2315776360,3305,3305,3305,3305,0
|
|
20231122,180100,2315776360,3305,3305,3305,3305,0
|
|
20231122,180000,2315776360,3305,3305,3305,3305,0
|
|
20231122,175900,2315776360,3305,3305,3305,3305,0
|
|
20231122,175800,2315776360,3305,3305,3305,3305,0
|
|
20231122,175700,2315776360,3305,3305,3305,3305,0
|
|
20231122,175600,2315776360,3305,3305,3305,3305,0
|
|
20231122,175500,2315776360,3305,3305,3305,3305,0
|
|
20231122,175400,2315776360,3305,3305,3305,3305,0
|
|
20231122,175300,2315776360,3305,3305,3305,3305,0
|
|
20231122,175200,2315776360,3305,3305,3305,3305,0
|
|
20231122,175100,2315776360,3305,3305,3305,3305,5888
|
|
20231122,175000,2315776360,3305,3305,3305,3305,0
|
|
20231122,174900,2315776360,3305,3305,3305,3305,0
|
|
20231122,174800,2315776360,3305,3305,3305,3305,0
|
|
20231122,174700,2315776360,3305,3305,3305,3305,0
|
|
20231122,174600,2315776360,3305,3305,3305,3305,0
|
|
20231122,174500,2315776360,3305,3305,3305,3305,0
|
|
20231122,174400,2315776360,3305,3305,3305,3305,0
|
|
20231122,174300,2315776360,3305,3305,3305,3305,0
|
|
20231122,174200,2315776360,3305,3305,3305,3305,0
|
|
20231122,174100,2315776360,3305,3305,3305,3305,0
|
|
20231122,174000,2315776360,3305,3305,3305,3305,0
|
|
20231122,173900,2315776360,3305,3305,3305,3305,0
|
|
20231122,173800,2315776360,3305,3305,3305,3305,0
|
|
20231122,173700,2315776360,3305,3305,3305,3305,0
|
|
20231122,173600,2315776360,3305,3305,3305,3305,0
|
|
20231122,173500,2315776360,3305,3305,3305,3305,0
|
|
20231122,173400,2315776360,3305,3305,3305,3305,0
|
|
20231122,173300,2315776360,3305,3305,3305,3305,0
|
|
20231122,173200,2315776360,3305,3305,3305,3305,0
|
|
20231122,173100,2315776360,3305,3305,3305,3305,0
|
|
20231122,173000,2315776360,3305,3305,3305,3305,0
|
|
20231122,172900,2315776360,3305,3305,3305,3305,0
|
|
20231122,172800,2315776360,3305,3305,3305,3305,0
|
|
20231122,172700,2315776360,3305,3305,3305,3305,0
|
|
20231122,172600,2315776360,3305,3305,3305,3305,0
|
|
20231122,172500,2315776360,3305,3305,3305,3305,0
|
|
20231122,172400,2315776360,3305,3305,3305,3305,0
|
|
20231122,172300,2315776360,3305,3305,3305,3305,0
|
|
20231122,172200,2315776360,3305,3305,3305,3305,0
|
|
20231122,172100,2315776360,3305,3305,3305,3305,5888
|
|
20231122,172000,2315776360,3305,3305,3305,3305,0
|
|
20231122,171900,2315776360,3305,3305,3305,3305,0
|
|
20231122,171800,2315776360,3305,3305,3305,3305,0
|
|
20231122,171700,2315776360,3305,3305,3305,3305,0
|
|
20231122,171600,2315776360,3305,3305,3305,3305,0
|
|
20231122,171500,2315776360,3305,3305,3305,3305,0
|
|
20231122,171400,2315776360,3305,3305,3305,3305,0
|
|
20231122,171300,2315776360,3305,3305,3305,3305,0
|
|
20231122,171200,2315776360,3305,3305,3305,3305,0
|
|
20231122,171100,2315776360,3305,3305,3305,3305,0
|
|
20231122,171000,2315776360,3305,3305,3305,3305,0
|
|
20231122,170900,2315776360,3305,3305,3305,3305,0
|
|
20231122,170800,2315776360,3305,3305,3305,3305,0
|
|
20231122,170700,2315776360,3305,3305,3305,3305,0
|
|
20231122,170600,2315776360,3305,3305,3305,3305,0
|
|
20231122,170500,2315776360,3305,3305,3305,3305,0
|
|
20231122,170400,2315776360,3305,3305,3305,3305,0
|
|
20231122,170300,2315776360,3305,3305,3305,3305,0
|
|
20231122,170200,2315776360,3305,3305,3305,3305,0
|
|
20231122,170100,2315776360,3305,3305,3305,3305,0
|
|
20231122,170000,2315776360,3305,3305,3305,3305,0
|
|
20231122,165900,2315776360,3305,3305,3305,3305,0
|
|
20231122,165800,2315776360,3305,3305,3305,3305,0
|
|
20231122,165700,2315776360,3305,3305,3305,3305,0
|
|
20231122,165600,2315776360,3305,3305,3305,3305,0
|
|
20231122,165500,2315776360,3305,3305,3305,3305,0
|
|
20231122,165400,2315776360,3305,3305,3305,3305,0
|
|
20231122,165300,2315776360,3305,3305,3305,3305,0
|
|
20231122,165200,2315776360,3305,3305,3305,3305,0
|
|
20231122,165100,2315776360,3305,3305,3305,3305,5888
|
|
20231122,165000,2315776360,3305,3305,3305,3305,0
|
|
20231122,164900,2315776360,3305,3305,3305,3305,0
|
|
20231122,164800,2315776360,3305,3305,3305,3305,0
|
|
20231122,164700,2315776360,3305,3305,3305,3305,0
|
|
20231122,164600,2315776360,3305,3305,3305,3305,0
|
|
20231122,164500,2315776360,3305,3305,3305,3305,0
|
|
20231122,164400,2315776360,3305,3305,3305,3305,0
|
|
20231122,164300,2315776360,3305,3305,3305,3305,0
|
|
20231122,164200,2315776360,3305,3305,3305,3305,0
|
|
20231122,164100,2315776360,3305,3305,3305,3305,0
|
|
20231122,164000,2315776360,3305,3305,3305,3305,0
|
|
20231122,163900,2315776360,3305,3305,3305,3305,0
|
|
20231122,163800,2315776360,3305,3305,3305,3305,0
|
|
20231122,163700,2315776360,3305,3305,3305,3305,0
|
|
20231122,163600,2315776360,3305,3305,3305,3305,0
|
|
20231122,163500,2315776360,3305,3305,3305,3305,0
|
|
20231122,163400,2315776360,3305,3305,3305,3305,0
|
|
20231122,163300,2315776360,3305,3305,3305,3305,0
|
|
20231122,163200,2315776360,3305,3305,3305,3305,0
|
|
20231122,163100,2315776360,3305,3305,3305,3305,0
|
|
20231122,163000,2315776360,3305,3305,3305,3305,0
|
|
20231122,162900,2315776360,3305,3305,3305,3305,0
|
|
20231122,162800,2315776360,3305,3305,3305,3305,0
|
|
20231122,162700,2315776360,3305,3305,3305,3305,0
|
|
20231122,162600,2315776360,3305,3305,3305,3305,0
|
|
20231122,162500,2315776360,3305,3305,3305,3305,0
|
|
20231122,162400,2315776360,3305,3305,3305,3305,0
|
|
20231122,162300,2315776360,3305,3305,3305,3305,0
|
|
20231122,162200,2315776360,3305,3305,3305,3305,0
|
|
20231122,162100,2315776360,3305,3305,3305,3305,5888
|
|
20231122,162000,2315776360,3305,3305,3305,3305,0
|
|
20231122,161900,2315776360,3305,3305,3305,3305,0
|
|
20231122,161800,2315776360,3305,3305,3305,3305,0
|
|
20231122,161700,2315776360,3305,3305,3305,3305,0
|
|
20231122,161600,2315776360,3305,3305,3305,3305,0
|
|
20231122,161500,2315776360,3305,3305,3305,3305,0
|
|
20231122,161400,2315776360,3305,3305,3305,3305,0
|
|
20231122,161300,2315776360,3305,3305,3305,3305,0
|
|
20231122,161200,2315776360,3305,3305,3305,3305,0
|
|
20231122,161100,2315776360,3305,3305,3305,3305,0
|
|
20231122,161000,2315776360,3305,3305,3305,3305,0
|
|
20231122,160900,2315776360,3305,3305,3305,3305,0
|
|
20231122,160800,2315776360,3305,3305,3305,3305,0
|
|
20231122,160700,2315776360,3305,3305,3305,3305,0
|
|
20231122,160600,2315776360,3305,3305,3305,3305,0
|
|
20231122,160500,2315776360,3305,3305,3305,3305,0
|
|
20231122,160400,2315776360,3305,3305,3305,3305,0
|
|
20231122,160300,2315776360,3305,3305,3305,3305,0
|
|
20231122,160200,2315776360,3305,3305,3305,3305,0
|
|
20231122,160100,2315776360,3305,3305,3305,3305,0
|
|
20231122,160000,2315776360,3305,3305,3305,3305,0
|
|
20231122,155900,2315776360,3305,3305,3305,3305,0
|
|
20231122,155800,2315776360,3305,3305,3305,3305,0
|
|
20231122,155700,2315776360,3305,3305,3305,3305,0
|
|
20231122,155600,2315776360,3305,3305,3305,3305,0
|
|
20231122,155500,2315776360,3305,3305,3305,3305,0
|
|
20231122,155400,2315776360,3305,3305,3305,3305,0
|
|
20231122,155300,2315776360,3305,3305,3305,3305,0
|
|
20231122,155200,2315776360,3305,3305,3305,3305,0
|
|
20231122,155100,2315776360,3305,3305,3305,3305,5888
|
|
20231122,155000,2315776360,3305,3305,3305,3305,0
|
|
20231122,154900,2315776360,3305,3305,3305,3305,0
|
|
20231122,154800,2315776360,3305,3305,3305,3305,0
|
|
20231122,154700,2315776360,3305,3305,3305,3305,0
|
|
20231122,154600,2315776360,3305,3305,3305,3305,0
|
|
20231122,154500,2315776360,3305,3305,3305,3305,0
|
|
20231122,154400,2315776360,3305,3305,3305,3305,0
|
|
20231122,154300,2315776360,3305,3305,3305,3305,0
|
|
20231122,154200,2315776360,3305,3305,3305,3305,0
|
|
20231122,154100,2315776360,3305,3305,3305,3305,0
|
|
20231122,154000,2315776360,3305,3305,3305,3305,0
|
|
20231122,153900,2315776360,3305,3305,3305,3305,0
|
|
20231122,153800,2315776360,3305,3305,3305,3305,0
|
|
20231122,153700,2315776360,3305,3305,3305,3305,0
|
|
20231122,153600,2315776360,3305,3305,3305,3305,0
|
|
20231122,153500,2315776360,3305,3305,3305,3305,0
|
|
20231122,153400,2315776360,3305,3305,3305,3305,0
|
|
20231122,153300,2315776360,3305,3305,3305,3305,0
|
|
20231122,153200,2315776360,3305,3305,3305,3305,0
|
|
20231122,153100,2315776360,3305,3305,3305,3305,0
|
|
20231122,153000,2315776360,3305,3305,3305,3305,5888
|
|
20231122,152900,2296316520,3320,3320,3320,3320,0
|
|
20231122,152800,2296316520,3320,3320,3320,3320,0
|
|
20231122,152700,2296316520,3320,3320,3320,3320,0
|
|
20231122,152600,2296316520,3320,3320,3320,3320,0
|
|
20231122,152500,2296316520,3320,3320,3320,3320,0
|
|
20231122,152400,2296316520,3320,3320,3320,3320,0
|
|
20231122,152300,2296316520,3320,3320,3320,3320,0
|
|
20231122,152200,2296316520,3320,3320,3320,3320,0
|
|
20231122,152100,2296316520,3320,3320,3320,3320,0
|
|
20231122,152000,2296316520,3320,3320,3320,3320,0
|
|
20231122,151900,2296316520,3320,3320,3320,3315,1468
|
|
20231122,151800,2291444475,3320,3315,3320,3310,14121
|
|
20231122,151700,2244633985,3315,3315,3315,3310,2733
|
|
20231122,151600,2235587630,3315,3305,3315,3300,1528
|
|
20231122,151500,2230541055,3315,3310,3315,3305,2681
|
|
20231122,151400,2221665420,3315,3310,3315,3310,500
|
|
20231122,151300,2220010415,3315,3315,3315,3310,1463
|
|
20231122,151200,2215167870,3310,3310,3315,3310,6053
|
|
20231122,151100,2195132430,3315,3320,3320,3315,1659
|
|
20231122,151000,2189631780,3315,3305,3320,3305,1218
|
|
20231122,150900,2185594145,3315,3310,3315,3310,507
|
|
20231122,150800,2183915965,3315,3315,3315,3305,2888
|
|
20231122,150700,2174350245,3305,3310,3315,3305,6373
|
|
20231122,150600,2153272760,3310,3315,3320,3310,566
|
|
20231122,150500,2151398975,3320,3320,3320,3320,1
|
|
20231122,150400,2151395655,3315,3320,3320,3315,28
|
|
20231122,150300,2151302755,3320,3315,3320,3315,27
|
|
20231122,150200,2151213245,3325,3325,3325,3325,0
|
|
20231122,150100,2151213245,3325,3320,3325,3315,33
|
|
20231122,150000,2151103680,3325,3325,3325,3325,0
|
|
20231122,145900,2151103680,3325,3325,3325,3320,101
|
|
20231122,145800,2150768005,3315,3310,3325,3310,1153
|
|
20231122,145700,2146951540,3325,3325,3325,3325,1003
|
|
20231122,145600,2143616565,3325,3320,3325,3305,6542
|
|
20231122,145500,2121956380,3325,3325,3325,3325,0
|
|
20231122,145400,2121956380,3325,3325,3325,3325,153
|
|
20231122,145300,2121447655,3330,3320,3330,3320,1112
|
|
20231122,145200,2117752945,3325,3325,3325,3325,371
|
|
20231122,145100,2116519370,3325,3320,3330,3315,8181
|
|
20231122,145000,2089327855,3325,3315,3325,3315,12968
|
|
20231122,144900,2046291580,3320,3320,3320,3315,2981
|
|
20231122,144800,2036408060,3320,3320,3320,3315,3469
|
|
20231122,144700,2024906770,3320,3320,3320,3320,23
|
|
20231122,144600,2024830410,3320,3315,3320,3315,1809
|
|
20231122,144500,2018833070,3320,3315,3320,3310,7900
|
|
20231122,144400,1992681705,3315,3315,3315,3315,749
|
|
20231122,144300,1990198770,3315,3315,3315,3310,212
|
|
20231122,144200,1989496240,3315,3315,3315,3315,3
|
|
20231122,144100,1989486295,3320,3320,3320,3320,1
|
|
20231122,144000,1989482975,3320,3320,3320,3320,0
|
|
20231122,143900,1989482975,3320,3320,3320,3320,102
|
|
20231122,143800,1989144335,3320,3320,3320,3320,64
|
|
20231122,143700,1988931855,3320,3320,3320,3320,0
|
|
20231122,143600,1988931855,3320,3315,3320,3310,854
|
|
20231122,143500,1986100890,3320,3315,3320,3315,38
|
|
20231122,143400,1985974885,3320,3315,3320,3315,830
|
|
20231122,143300,1983223425,3320,3315,3320,3315,46
|
|
20231122,143200,1983070930,3315,3320,3320,3315,602
|
|
20231122,143100,1981075245,3320,3315,3320,3315,12
|
|
20231122,143000,1981035460,3320,3320,3320,3320,5
|
|
20231122,142900,1981018860,3320,3320,3325,3315,1116
|
|
20231122,142800,1977316145,3325,3325,3325,3320,61
|
|
20231122,142700,1977113595,3325,3315,3325,3315,452
|
|
20231122,142600,1975615205,3325,3325,3325,3325,5
|
|
20231122,142500,1975598580,3320,3325,3325,3320,3968
|
|
20231122,142400,1962407555,3325,3320,3325,3320,25
|
|
20231122,142300,1962324550,3325,3325,3325,3325,0
|
|
20231122,142200,1962324550,3325,3320,3325,3320,439
|
|
20231122,142100,1960867060,3320,3320,3320,3320,773
|
|
20231122,142000,1958300700,3320,3315,3320,3315,6
|
|
20231122,141900,1958280805,3310,3310,3310,3310,0
|
|
20231122,141800,1958280805,3310,3315,3315,3310,3738
|
|
20231122,141700,1945893025,3315,3315,3315,3315,10
|
|
20231122,141600,1945859875,3320,3320,3320,3320,1424
|
|
20231122,141500,1941132195,3325,3325,3325,3325,1082
|
|
20231122,141400,1937534545,3330,3330,3330,3325,314
|
|
20231122,141300,1936490480,3325,3325,3325,3325,0
|
|
20231122,141200,1936490480,3325,3325,3325,3325,1145
|
|
20231122,141100,1932683355,3325,3315,3325,3315,294
|
|
20231122,141000,1931706005,3325,3325,3325,3325,50
|
|
20231122,140900,1931539755,3325,3325,3325,3325,1061
|
|
20231122,140800,1928011930,3325,3330,3330,3325,41
|
|
20231122,140700,1927875600,3325,3330,3330,3320,134
|
|
20231122,140600,1927430365,3320,3320,3320,3320,200
|
|
20231122,140500,1926766365,3320,3320,3320,3320,700
|
|
20231122,140400,1924442365,3320,3325,3325,3320,925
|
|
20231122,140300,1921369725,3325,3325,3325,3325,5
|
|
20231122,140200,1921353100,3325,3325,3325,3325,1
|
|
20231122,140100,1921349775,3320,3320,3320,3320,52
|
|
20231122,140000,1921177135,3320,3320,3320,3320,234
|
|
20231122,135900,1920400255,3320,3330,3330,3320,1824
|
|
20231122,135800,1914343820,3330,3330,3330,3330,5
|
|
20231122,135700,1914327170,3330,3330,3330,3330,830
|
|
20231122,135600,1911563270,3330,3325,3330,3325,2365
|
|
20231122,135500,1903699640,3325,3320,3325,3320,307
|
|
20231122,135400,1902680390,3320,3325,3325,3320,1050
|
|
20231122,135300,1899191640,3325,3325,3325,3325,5
|
|
20231122,135200,1899175015,3325,3325,3325,3320,2004
|
|
20231122,135100,1892521725,3320,3325,3325,3320,821
|
|
20231122,135000,1889793500,3325,3325,3325,3325,0
|
|
20231122,134900,1889793500,3325,3320,3325,3320,1702
|
|
20231122,134800,1884140355,3320,3320,3320,3320,1900
|
|
20231122,134700,1877832355,3325,3325,3325,3325,1053
|
|
20231122,134600,1874331130,3325,3320,3325,3320,1363
|
|
20231122,134500,1869805370,3320,3320,3320,3320,57
|
|
20231122,134400,1869616130,3325,3315,3325,3315,1362
|
|
20231122,134300,1865094490,3320,3320,3325,3320,2711
|
|
20231122,134200,1856093965,3325,3325,3325,3325,2
|
|
20231122,134100,1856087315,3325,3320,3325,3320,356
|
|
20231122,134000,1854905365,3325,3330,3330,3320,983
|
|
20231122,133900,1851639890,3325,3325,3325,3325,626
|
|
20231122,133800,1849558440,3320,3325,3330,3320,45
|
|
20231122,133700,1849408960,3325,3325,3330,3320,1003
|
|
20231122,133600,1846077005,3330,3320,3330,3320,478
|
|
20231122,133500,1844488465,3325,3320,3325,3320,6400
|
|
20231122,133400,1823212175,3320,3320,3320,3320,600
|
|
20231122,133300,1821220175,3320,3325,3325,3320,52
|
|
20231122,133200,1821047530,3320,3325,3325,3320,104
|
|
20231122,133100,1820702190,3325,3325,3325,3325,0
|
|
20231122,133000,1820702190,3325,3320,3325,3320,1685
|
|
20231122,132900,1815101565,3320,3315,3320,3315,312
|
|
20231122,132800,1814067280,3320,3320,3320,3315,263
|
|
20231122,132700,1813195120,3320,3325,3325,3320,157
|
|
20231122,132600,1812673835,3325,3325,3325,3325,146
|
|
20231122,132500,1812188385,3325,3320,3325,3320,3156
|
|
20231122,132400,1801708905,3325,3320,3325,3320,5634
|
|
20231122,132300,1783003350,3315,3315,3315,3315,4183
|
|
20231122,132200,1769136705,3315,3315,3315,3315,26
|
|
20231122,132100,1769050515,3320,3315,3320,3315,295
|
|
20231122,132000,1768072585,3320,3320,3320,3320,0
|
|
20231122,131900,1768072585,3320,3315,3320,3315,201
|
|
20231122,131800,1767406265,3320,3320,3320,3320,1
|
|
20231122,131700,1767402945,3310,3310,3320,3310,12
|
|
20231122,131600,1767363215,3320,3320,3320,3320,1
|
|
20231122,131500,1767359895,3315,3315,3315,3315,48
|
|
20231122,131400,1767200775,3320,3315,3320,3315,166
|
|
20231122,131300,1766650480,3320,3315,3320,3315,161
|
|
20231122,131200,1766116760,3320,3320,3320,3315,315
|
|
20231122,131100,1765072210,3320,3320,3320,3315,973
|
|
20231122,131000,1761846405,3320,3315,3320,3315,103
|
|
20231122,130900,1761504955,3315,3315,3315,3315,125
|
|
20231122,130800,1761090580,3315,3315,3315,3315,2
|
|
20231122,130700,1761083950,3315,3315,3320,3315,523
|
|
20231122,130600,1759350200,3325,3315,3325,3315,4459
|
|
20231122,130500,1744548340,3315,3315,3315,3315,10
|
|
20231122,130400,1744515190,3315,3310,3315,3310,62
|
|
20231122,130300,1744309960,3315,3315,3320,3315,4074
|
|
20231122,130200,1730803875,3310,3310,3310,3310,4080
|
|
20231122,130100,1717299075,3305,3305,3305,3305,1992
|
|
20231122,130000,1710715515,3305,3305,3305,3305,10
|
|
20231122,125900,1710682465,3310,3310,3310,3305,1423
|
|
20231122,125800,1705973635,3305,3305,3305,3300,4003
|
|
20231122,125700,1692758720,3305,3305,3305,3305,11
|
|
20231122,125600,1692722365,3305,3305,3305,3305,50
|
|
20231122,125500,1692557115,3305,3305,3305,3305,101
|
|
20231122,125400,1692223310,3300,3310,3310,3300,246
|
|
20231122,125300,1691409640,3310,3310,3315,3310,1671
|
|
20231122,125200,1685878620,3310,3310,3315,3305,2313
|
|
20231122,125100,1678228570,3315,3300,3315,3300,7347
|
|
20231122,125000,1653951480,3300,3295,3300,3295,202
|
|
20231122,124900,1653285880,3295,3295,3295,3295,523
|
|
20231122,124800,1651562595,3300,3300,3300,3300,90
|
|
20231122,124700,1651265595,3300,3300,3300,3300,435
|
|
20231122,124600,1649830095,3300,3300,3300,3300,1
|
|
20231122,124500,1649826795,3300,3295,3300,3295,442
|
|
20231122,124400,1648369900,3295,3295,3300,3295,3882
|
|
20231122,124300,1635578555,3295,3300,3300,3295,829
|
|
20231122,124200,1632846950,3305,3305,3305,3300,134
|
|
20231122,124100,1632404735,3300,3300,3300,3300,43
|
|
20231122,124000,1632262835,3300,3305,3305,3300,395
|
|
20231122,123900,1630959235,3305,3300,3305,3300,300
|
|
20231122,123800,1629967885,3300,3300,3300,3300,836
|
|
20231122,123700,1627209085,3300,3300,3300,3300,500
|
|
20231122,123600,1625559085,3300,3300,3300,3290,1050
|
|
20231122,123500,1622094375,3300,3300,3300,3295,613
|
|
20231122,123400,1620073975,3295,3295,3300,3295,1140
|
|
20231122,123300,1616317670,3295,3295,3295,3295,201
|
|
20231122,123200,1615655375,3295,3295,3295,3295,414
|
|
20231122,123100,1614291245,3295,3295,3295,3295,466
|
|
20231122,123000,1612755775,3295,3295,3295,3295,1
|
|
20231122,122900,1612752480,3290,3295,3295,3290,102
|
|
20231122,122800,1612416490,3300,3300,3300,3300,11
|
|
20231122,122700,1612380190,3295,3295,3295,3295,100
|
|
20231122,122600,1612050690,3295,3300,3300,3295,415
|
|
20231122,122500,1610683190,3305,3305,3305,3305,0
|
|
20231122,122400,1610683190,3305,3295,3305,3295,300
|
|
20231122,122300,1609694490,3305,3305,3305,3305,11
|
|
20231122,122200,1609658135,3300,3300,3300,3300,1112
|
|
20231122,122100,1605988535,3300,3305,3305,3300,2052
|
|
20231122,122000,1599214435,3305,3310,3310,3305,449
|
|
20231122,121900,1597730485,3305,3305,3305,3300,302
|
|
20231122,121800,1596732875,3305,3300,3305,3300,362
|
|
20231122,121700,1595537235,3295,3300,3300,3295,4772
|
|
20231122,121600,1579790985,3295,3295,3295,3295,1818
|
|
20231122,121500,1573800675,3290,3290,3290,3290,0
|
|
20231122,121400,1573800675,3290,3290,3290,3290,2843
|
|
20231122,121300,1564447205,3290,3285,3290,3285,1776
|
|
20231122,121200,1558604215,3290,3290,3290,3290,0
|
|
20231122,121100,1558604215,3290,3295,3295,3290,1569
|
|
20231122,121000,1553437655,3295,3295,3295,3295,100
|
|
20231122,120900,1553108155,3295,3295,3295,3295,0
|
|
20231122,120800,1553108155,3295,3295,3295,3295,599
|
|
20231122,120700,1551134450,3295,3300,3300,3295,1265
|
|
20231122,120600,1546965010,3300,3300,3300,3300,91
|
|
20231122,120500,1546664710,3305,3295,3305,3295,290
|
|
20231122,120400,1545707800,3285,3285,3285,3285,190
|
|
20231122,120300,1545083650,3285,3290,3290,3285,100
|
|
20231122,120200,1544755050,3285,3285,3285,3285,0
|
|
20231122,120100,1544755050,3285,3285,3285,3285,0
|
|
20231122,120000,1544755050,3285,3295,3300,3285,1050
|
|
20231122,115900,1541295470,3295,3290,3295,3290,114
|
|
20231122,115800,1540920405,3285,3285,3285,3285,16
|
|
20231122,115700,1540867845,3295,3290,3295,3280,2001
|
|
20231122,115600,1534298515,3295,3295,3295,3295,90
|
|
20231122,115500,1534001965,3300,3300,3300,3300,0
|
|
20231122,115400,1534001965,3300,3300,3300,3300,151
|
|
20231122,115300,1533503665,3300,3305,3305,3300,665
|
|
20231122,115200,1531309150,3305,3300,3305,3300,2251
|
|
20231122,115100,1523880835,3300,3290,3300,3285,1940
|
|
20231122,115000,1517507885,3300,3280,3300,3280,51
|
|
20231122,114900,1517340585,3300,3295,3300,3295,2000
|
|
20231122,114800,1510740735,3300,3280,3300,3280,7500
|
|
20231122,114700,1486071570,3280,3280,3280,3280,0
|
|
20231122,114600,1486071570,3280,3290,3290,3280,184
|
|
20231122,114500,1485466280,3290,3290,3290,3290,14
|
|
20231122,114400,1485420220,3290,3290,3290,3290,100
|
|
20231122,114300,1485091220,3290,3280,3290,3280,36
|
|
20231122,114200,1484973130,3280,3280,3280,3280,500
|
|
20231122,114100,1483333130,3290,3290,3290,3290,60
|
|
20231122,114000,1483135730,3290,3290,3290,3285,30
|
|
20231122,113900,1483037165,3280,3280,3280,3280,0
|
|
20231122,113800,1483037165,3280,3280,3280,3280,200
|
|
20231122,113700,1482381165,3275,3290,3290,3275,110
|
|
20231122,113600,1482020075,3290,3290,3290,3290,489
|
|
20231122,113500,1480411265,3290,3280,3290,3280,301
|
|
20231122,113400,1479423975,3280,3280,3280,3280,455
|
|
20231122,113300,1477931575,3280,3285,3290,3280,2838
|
|
20231122,113200,1468608905,3285,3285,3285,3285,260
|
|
20231122,113100,1467754805,3280,3275,3280,3275,3014
|
|
20231122,113000,1457882915,3275,3270,3275,3270,1886
|
|
20231122,112900,1451715680,3270,3270,3270,3270,406
|
|
20231122,112800,1450388060,3270,3270,3270,3270,1003
|
|
20231122,112700,1447108250,3270,3270,3270,3270,1453
|
|
20231122,112600,1442356940,3280,3280,3280,3280,0
|
|
20231122,112500,1442356940,3280,3280,3280,3280,1
|
|
20231122,112400,1442353660,3270,3270,3270,3270,280
|
|
20231122,112300,1441438060,3280,3275,3280,3275,195
|
|
20231122,112200,1440798660,3275,3275,3275,3275,0
|
|
20231122,112100,1440798660,3275,3265,3280,3265,26
|
|
20231122,112000,1440713745,3265,3280,3280,3265,633
|
|
20231122,111900,1438645010,3280,3270,3280,3265,6894
|
|
20231122,111800,1416132525,3265,3280,3280,3265,1757
|
|
20231122,111700,1410394340,3265,3285,3295,3265,8828
|
|
20231122,111600,1381518020,3295,3300,3300,3290,1407
|
|
20231122,111500,1376877435,3300,3270,3310,3270,17207
|
|
20231122,111400,1320279020,3265,3260,3265,3260,56
|
|
20231122,111300,1320096185,3265,3275,3275,3265,393
|
|
20231122,111200,1318812840,3275,3270,3275,3270,149
|
|
20231122,111100,1318324870,3270,3275,3275,3270,21
|
|
20231122,111000,1318256145,3265,3260,3265,3260,139
|
|
20231122,110900,1317803000,3260,3260,3260,3260,1600
|
|
20231122,110800,1312587000,3260,3265,3265,3260,2140
|
|
20231122,110700,1305610220,3265,3265,3265,3265,85
|
|
20231122,110600,1305332695,3260,3265,3265,3260,420
|
|
20231122,110500,1303962350,3265,3265,3265,3265,30
|
|
20231122,110400,1303864400,3275,3275,3275,3275,1
|
|
20231122,110300,1303861125,3260,3260,3260,3260,0
|
|
20231122,110200,1303861125,3260,3260,3260,3260,0
|
|
20231122,110100,1303861125,3260,3260,3260,3260,61
|
|
20231122,110000,1303662265,3260,3260,3260,3260,2400
|
|
20231122,105900,1295838265,3260,3275,3275,3260,413
|
|
20231122,105800,1294491850,3260,3265,3265,3260,2488
|
|
20231122,105700,1286371975,3275,3275,3275,3275,100
|
|
20231122,105600,1286044475,3275,3265,3275,3265,124
|
|
20231122,105500,1285639495,3265,3270,3270,3265,7300
|
|
20231122,105400,1261800080,3270,3270,3270,3270,0
|
|
20231122,105300,1261800080,3270,3270,3270,3270,50
|
|
20231122,105200,1261636580,3275,3275,3275,3275,2
|
|
20231122,105100,1261630030,3275,3275,3275,3275,10
|
|
20231122,105000,1261597280,3275,3270,3275,3270,957
|
|
20231122,104900,1258467865,3270,3270,3270,3270,0
|
|
20231122,104800,1258467865,3270,3270,3270,3270,0
|
|
20231122,104700,1258467865,3270,3270,3270,3270,100
|
|
20231122,104600,1258140865,3270,3270,3270,3270,0
|
|
20231122,104500,1258140865,3270,3275,3275,3270,393
|
|
20231122,104400,1256855750,3275,3275,3275,3275,3
|
|
20231122,104300,1256845925,3275,3275,3275,3275,0
|
|
20231122,104200,1256845925,3275,3275,3275,3275,60
|
|
20231122,104100,1256649425,3275,3275,3275,3275,37
|
|
20231122,104000,1256528250,3275,3275,3275,3275,0
|
|
20231122,103900,1256528250,3275,3275,3275,3275,849
|
|
20231122,103800,1253747775,3275,3275,3275,3275,0
|
|
20231122,103700,1253747775,3275,3275,3275,3275,0
|
|
20231122,103600,1253747775,3275,3275,3275,3275,174
|
|
20231122,103500,1253177925,3275,3275,3275,3275,3
|
|
20231122,103400,1253168100,3275,3270,3275,3265,1534
|
|
20231122,103300,1248154950,3275,3280,3280,3275,1076
|
|
20231122,103200,1244630545,3275,3275,3275,3275,31
|
|
20231122,103100,1244529020,3275,3275,3275,3275,55
|
|
20231122,103000,1244348895,3275,3275,3275,3275,4
|
|
20231122,102900,1244335795,3270,3265,3270,3265,267
|
|
20231122,102800,1243462715,3270,3270,3270,3265,953
|
|
20231122,102700,1240346430,3270,3270,3270,3270,2
|
|
20231122,102600,1240339890,3265,3265,3265,3265,409
|
|
20231122,102500,1239004505,3265,3270,3270,3265,304
|
|
20231122,102400,1238011845,3270,3270,3270,3270,1
|
|
20231122,102300,1238008575,3270,3270,3270,3265,830
|
|
20231122,102200,1235296475,3270,3270,3270,3270,163
|
|
20231122,102100,1234763465,3270,3275,3275,3270,1172
|
|
20231122,102000,1230931020,3270,3275,3275,3270,821
|
|
20231122,101900,1228246240,3270,3275,3275,3270,2341
|
|
20231122,101800,1220590005,3275,3275,3280,3275,1102
|
|
20231122,101700,1216980950,3275,3275,3275,3275,22
|
|
20231122,101600,1216908900,3275,3275,3275,3275,70
|
|
20231122,101500,1216679650,3275,3270,3275,3265,727
|
|
20231122,101400,1214298870,3265,3270,3275,3265,1257
|
|
20231122,101300,1210188810,3270,3275,3275,3270,152
|
|
20231122,101200,1209691710,3275,3275,3275,3270,2155
|
|
20231122,101100,1202643330,3275,3270,3275,3270,557
|
|
20231122,101000,1200819930,3270,3270,3270,3270,500
|
|
20231122,100900,1199184930,3270,3270,3275,3270,3695
|
|
20231122,100800,1187101765,3275,3275,3275,3275,0
|
|
20231122,100700,1187101765,3275,3270,3275,3270,32
|
|
20231122,100600,1186997115,3270,3270,3275,3270,93
|
|
20231122,100500,1186692950,3275,3270,3285,3270,507
|
|
20231122,100400,1185032510,3285,3275,3285,3270,52
|
|
20231122,100300,1184862205,3275,3280,3280,3275,1654
|
|
20231122,100200,1179445305,3285,3280,3285,3280,75
|
|
20231122,100100,1179199005,3280,3280,3280,3275,1210
|
|
20231122,100000,1175232705,3280,3280,3280,3275,549
|
|
20231122,095900,1173434495,3280,3275,3280,3270,382
|
|
20231122,095800,1172183385,3275,3275,3275,3270,628
|
|
20231122,095700,1170129185,3275,3275,3275,3275,4
|
|
20231122,095600,1170116085,3275,3270,3275,3270,117
|
|
20231122,095500,1169732980,3270,3270,3270,3270,1067
|
|
20231122,095400,1166243890,3270,3275,3275,3270,676
|
|
20231122,095300,1164032540,3275,3270,3275,3270,19
|
|
20231122,095200,1163970405,3270,3270,3270,3270,1218
|
|
20231122,095100,1159987545,3265,3265,3265,3265,1827
|
|
20231122,095000,1154022390,3265,3265,3265,3265,404
|
|
20231122,094900,1152703330,3265,3265,3265,3260,1025
|
|
20231122,094800,1149360060,3265,3260,3265,3260,1579
|
|
20231122,094700,1144208020,3260,3260,3260,3255,9408
|
|
20231122,094600,1113540440,3265,3265,3265,3265,2715
|
|
20231122,094500,1104675965,3265,3265,3270,3265,2623
|
|
20231122,094400,1096109345,3265,3270,3270,3265,4956
|
|
20231122,094300,1079919675,3270,3270,3275,3270,2180
|
|
20231122,094200,1072791070,3270,3270,3270,3270,2214
|
|
20231122,094100,1065551290,3270,3270,3275,3270,3784
|
|
20231122,094000,1053175580,3275,3270,3275,3270,843
|
|
20231122,093900,1050415755,3270,3280,3280,3270,12068
|
|
20231122,093800,1010926305,3285,3285,3290,3280,4540
|
|
20231122,093700,996033360,3285,3290,3290,3285,632
|
|
20231122,093600,993954140,3280,3280,3280,3280,1840
|
|
20231122,093500,987918940,3280,3290,3290,3280,94
|
|
20231122,093400,987610180,3280,3290,3290,3280,2546
|
|
20231122,093300,979246910,3290,3285,3290,3285,907
|
|
20231122,093200,976266810,3285,3290,3290,3280,1226
|
|
20231122,093100,972237290,3290,3285,3290,3280,1332
|
|
20231122,093000,967862120,3290,3295,3295,3290,29
|
|
20231122,092900,967766680,3295,3295,3295,3285,3562
|
|
20231122,092800,956059465,3295,3295,3295,3295,1
|
|
20231122,092700,956056170,3290,3295,3295,3290,3182
|
|
20231122,092600,945584490,3290,3295,3295,3290,1811
|
|
20231122,092500,939619010,3295,3290,3295,3290,2596
|
|
20231122,092400,931072440,3290,3285,3290,3275,4686
|
|
20231122,092300,915696240,3285,3280,3285,3280,2388
|
|
20231122,092200,907859855,3280,3275,3280,3275,2256
|
|
20231122,092100,900470615,3270,3275,3280,3270,6969
|
|
20231122,092000,877656415,3280,3280,3280,3270,4294
|
|
20231122,091900,863589725,3280,3285,3285,3280,4432
|
|
20231122,091800,849047615,3280,3285,3285,3280,240
|
|
20231122,091700,848259665,3285,3280,3285,3275,6460
|
|
20231122,091600,827078895,3275,3285,3285,3275,9172
|
|
20231122,091500,796976810,3290,3290,3290,3285,5124
|
|
20231122,091400,780140860,3285,3295,3300,3280,14239
|
|
20231122,091300,733328605,3300,3300,3300,3295,7169
|
|
20231122,091200,709704670,3300,3305,3305,3300,8553
|
|
20231122,091100,681478765,3305,3300,3305,3295,1451
|
|
20231122,091000,676691360,3295,3305,3305,3295,12863
|
|
20231122,090900,634246040,3305,3310,3310,3300,8103
|
|
20231122,090800,607474090,3310,3320,3320,3310,3686
|
|
20231122,090700,595250925,3320,3320,3320,3315,5723
|
|
20231122,090600,576256100,3320,3320,3320,3315,3070
|
|
20231122,090500,566073070,3320,3335,3340,3320,16578
|
|
20231122,090400,510912340,3330,3330,3335,3325,9207
|
|
20231122,090300,480266205,3325,3340,3350,3325,28760
|
|
20231122,090200,384189975,3340,3360,3370,3340,15091
|
|
20231122,090100,333624825,3355,3370,3395,3350,55012
|
|
20231122,090000,148146745,3370,3375,3375,3350,43989
|