594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185100,2490080110,3330,3330,3330,3330,7755
|
|
20231123,185000,2490080110,3330,3330,3330,3330,0
|
|
20231123,184900,2490080110,3330,3330,3330,3330,0
|
|
20231123,184800,2490080110,3330,3330,3330,3330,0
|
|
20231123,184700,2490080110,3330,3330,3330,3330,0
|
|
20231123,184600,2490080110,3330,3330,3330,3330,0
|
|
20231123,184500,2490080110,3330,3330,3330,3330,0
|
|
20231123,184400,2490080110,3330,3330,3330,3330,0
|
|
20231123,184300,2490080110,3330,3330,3330,3330,0
|
|
20231123,184200,2490080110,3330,3330,3330,3330,0
|
|
20231123,184100,2490080110,3330,3330,3330,3330,0
|
|
20231123,184000,2490080110,3330,3330,3330,3330,0
|
|
20231123,183900,2490080110,3330,3330,3330,3330,0
|
|
20231123,183800,2490080110,3330,3330,3330,3330,0
|
|
20231123,183700,2490080110,3330,3330,3330,3330,0
|
|
20231123,183600,2490080110,3330,3330,3330,3330,0
|
|
20231123,183500,2490080110,3330,3330,3330,3330,0
|
|
20231123,183400,2490080110,3330,3330,3330,3330,0
|
|
20231123,183300,2490080110,3330,3330,3330,3330,0
|
|
20231123,183200,2490080110,3330,3330,3330,3330,0
|
|
20231123,183100,2490080110,3330,3330,3330,3330,0
|
|
20231123,183000,2490080110,3330,3330,3330,3330,0
|
|
20231123,182900,2490080110,3330,3330,3330,3330,0
|
|
20231123,182800,2490080110,3330,3330,3330,3330,0
|
|
20231123,182700,2490080110,3330,3330,3330,3330,0
|
|
20231123,182600,2490080110,3330,3330,3330,3330,0
|
|
20231123,182500,2490080110,3330,3330,3330,3330,0
|
|
20231123,182400,2490080110,3330,3330,3330,3330,0
|
|
20231123,182300,2490080110,3330,3330,3330,3330,0
|
|
20231123,182200,2490080110,3330,3330,3330,3330,0
|
|
20231123,182100,2490080110,3330,3330,3330,3330,7755
|
|
20231123,182000,2490080110,3330,3330,3330,3330,0
|
|
20231123,181900,2490080110,3330,3330,3330,3330,0
|
|
20231123,181800,2490080110,3330,3330,3330,3330,0
|
|
20231123,181700,2490080110,3330,3330,3330,3330,0
|
|
20231123,181600,2490080110,3330,3330,3330,3330,0
|
|
20231123,181500,2490080110,3330,3330,3330,3330,0
|
|
20231123,181400,2490080110,3330,3330,3330,3330,0
|
|
20231123,181300,2490080110,3330,3330,3330,3330,0
|
|
20231123,181200,2490080110,3330,3330,3330,3330,0
|
|
20231123,181100,2490080110,3330,3330,3330,3330,0
|
|
20231123,181000,2490080110,3330,3330,3330,3330,0
|
|
20231123,180900,2490080110,3330,3330,3330,3330,0
|
|
20231123,180800,2490080110,3330,3330,3330,3330,0
|
|
20231123,180700,2490080110,3330,3330,3330,3330,0
|
|
20231123,180600,2490080110,3330,3330,3330,3330,0
|
|
20231123,180500,2490080110,3330,3330,3330,3330,0
|
|
20231123,180400,2490080110,3330,3330,3330,3330,0
|
|
20231123,180300,2490080110,3330,3330,3330,3330,0
|
|
20231123,180200,2490080110,3330,3330,3330,3330,0
|
|
20231123,180100,2490080110,3330,3330,3330,3330,0
|
|
20231123,180000,2490080110,3330,3330,3330,3330,0
|
|
20231123,175900,2490080110,3330,3330,3330,3330,0
|
|
20231123,175800,2490080110,3330,3330,3330,3330,0
|
|
20231123,175700,2490080110,3330,3330,3330,3330,0
|
|
20231123,175600,2490080110,3330,3330,3330,3330,0
|
|
20231123,175500,2490080110,3330,3330,3330,3330,0
|
|
20231123,175400,2490080110,3330,3330,3330,3330,0
|
|
20231123,175300,2490080110,3330,3330,3330,3330,0
|
|
20231123,175200,2490080110,3330,3330,3330,3330,0
|
|
20231123,175100,2490080110,3330,3330,3330,3330,7755
|
|
20231123,175000,2490080110,3330,3330,3330,3330,0
|
|
20231123,174900,2490080110,3330,3330,3330,3330,0
|
|
20231123,174800,2490080110,3330,3330,3330,3330,0
|
|
20231123,174700,2490080110,3330,3330,3330,3330,0
|
|
20231123,174600,2490080110,3330,3330,3330,3330,0
|
|
20231123,174500,2490080110,3330,3330,3330,3330,0
|
|
20231123,174400,2490080110,3330,3330,3330,3330,0
|
|
20231123,174300,2490080110,3330,3330,3330,3330,0
|
|
20231123,174200,2490080110,3330,3330,3330,3330,0
|
|
20231123,174100,2490080110,3330,3330,3330,3330,0
|
|
20231123,174000,2490080110,3330,3330,3330,3330,0
|
|
20231123,173900,2490080110,3330,3330,3330,3330,0
|
|
20231123,173800,2490080110,3330,3330,3330,3330,0
|
|
20231123,173700,2490080110,3330,3330,3330,3330,0
|
|
20231123,173600,2490080110,3330,3330,3330,3330,0
|
|
20231123,173500,2490080110,3330,3330,3330,3330,0
|
|
20231123,173400,2490080110,3330,3330,3330,3330,0
|
|
20231123,173300,2490080110,3330,3330,3330,3330,0
|
|
20231123,173200,2490080110,3330,3330,3330,3330,0
|
|
20231123,173100,2490080110,3330,3330,3330,3330,0
|
|
20231123,173000,2490080110,3330,3330,3330,3330,0
|
|
20231123,172900,2490080110,3330,3330,3330,3330,0
|
|
20231123,172800,2490080110,3330,3330,3330,3330,0
|
|
20231123,172700,2490080110,3330,3330,3330,3330,0
|
|
20231123,172600,2490080110,3330,3330,3330,3330,0
|
|
20231123,172500,2490080110,3330,3330,3330,3330,0
|
|
20231123,172400,2490080110,3330,3330,3330,3330,0
|
|
20231123,172300,2490080110,3330,3330,3330,3330,0
|
|
20231123,172200,2490080110,3330,3330,3330,3330,0
|
|
20231123,172100,2490080110,3330,3330,3330,3330,7755
|
|
20231123,172000,2490080110,3330,3330,3330,3330,0
|
|
20231123,171900,2490080110,3330,3330,3330,3330,0
|
|
20231123,171800,2490080110,3330,3330,3330,3330,0
|
|
20231123,171700,2490080110,3330,3330,3330,3330,0
|
|
20231123,171600,2490080110,3330,3330,3330,3330,0
|
|
20231123,171500,2490080110,3330,3330,3330,3330,0
|
|
20231123,171400,2490080110,3330,3330,3330,3330,0
|
|
20231123,171300,2490080110,3330,3330,3330,3330,0
|
|
20231123,171200,2490080110,3330,3330,3330,3330,0
|
|
20231123,171100,2490080110,3330,3330,3330,3330,0
|
|
20231123,171000,2490080110,3330,3330,3330,3330,0
|
|
20231123,170900,2490080110,3330,3330,3330,3330,0
|
|
20231123,170800,2490080110,3330,3330,3330,3330,0
|
|
20231123,170700,2490080110,3330,3330,3330,3330,0
|
|
20231123,170600,2490080110,3330,3330,3330,3330,0
|
|
20231123,170500,2490080110,3330,3330,3330,3330,0
|
|
20231123,170400,2490080110,3330,3330,3330,3330,0
|
|
20231123,170300,2490080110,3330,3330,3330,3330,0
|
|
20231123,170200,2490080110,3330,3330,3330,3330,0
|
|
20231123,170100,2490080110,3330,3330,3330,3330,0
|
|
20231123,170000,2490080110,3330,3330,3330,3330,0
|
|
20231123,165900,2490080110,3330,3330,3330,3330,0
|
|
20231123,165800,2490080110,3330,3330,3330,3330,0
|
|
20231123,165700,2490080110,3330,3330,3330,3330,0
|
|
20231123,165600,2490080110,3330,3330,3330,3330,0
|
|
20231123,165500,2490080110,3330,3330,3330,3330,0
|
|
20231123,165400,2490080110,3330,3330,3330,3330,0
|
|
20231123,165300,2490080110,3330,3330,3330,3330,0
|
|
20231123,165200,2490080110,3330,3330,3330,3330,0
|
|
20231123,165100,2490080110,3330,3330,3330,3330,7755
|
|
20231123,165000,2490080110,3330,3330,3330,3330,0
|
|
20231123,164900,2490080110,3330,3330,3330,3330,0
|
|
20231123,164800,2490080110,3330,3330,3330,3330,0
|
|
20231123,164700,2490080110,3330,3330,3330,3330,0
|
|
20231123,164600,2490080110,3330,3330,3330,3330,0
|
|
20231123,164500,2490080110,3330,3330,3330,3330,0
|
|
20231123,164400,2490080110,3330,3330,3330,3330,0
|
|
20231123,164300,2490080110,3330,3330,3330,3330,0
|
|
20231123,164200,2490080110,3330,3330,3330,3330,0
|
|
20231123,164100,2490080110,3330,3330,3330,3330,0
|
|
20231123,164000,2490080110,3330,3330,3330,3330,0
|
|
20231123,163900,2490080110,3330,3330,3330,3330,0
|
|
20231123,163800,2490080110,3330,3330,3330,3330,0
|
|
20231123,163700,2490080110,3330,3330,3330,3330,0
|
|
20231123,163600,2490080110,3330,3330,3330,3330,0
|
|
20231123,163500,2490080110,3330,3330,3330,3330,0
|
|
20231123,163400,2490080110,3330,3330,3330,3330,0
|
|
20231123,163300,2490080110,3330,3330,3330,3330,0
|
|
20231123,163200,2490080110,3330,3330,3330,3330,0
|
|
20231123,163100,2490080110,3330,3330,3330,3330,0
|
|
20231123,163000,2490080110,3330,3330,3330,3330,0
|
|
20231123,162900,2490080110,3330,3330,3330,3330,0
|
|
20231123,162800,2490080110,3330,3330,3330,3330,0
|
|
20231123,162700,2490080110,3330,3330,3330,3330,0
|
|
20231123,162600,2490080110,3330,3330,3330,3330,0
|
|
20231123,162500,2490080110,3330,3330,3330,3330,0
|
|
20231123,162400,2490080110,3330,3330,3330,3330,0
|
|
20231123,162300,2490080110,3330,3330,3330,3330,0
|
|
20231123,162200,2490080110,3330,3330,3330,3330,0
|
|
20231123,162100,2490080110,3330,3330,3330,3330,7755
|
|
20231123,162000,2490080110,3330,3330,3330,3330,0
|
|
20231123,161900,2490080110,3330,3330,3330,3330,0
|
|
20231123,161800,2490080110,3330,3330,3330,3330,0
|
|
20231123,161700,2490080110,3330,3330,3330,3330,0
|
|
20231123,161600,2490080110,3330,3330,3330,3330,0
|
|
20231123,161500,2490080110,3330,3330,3330,3330,0
|
|
20231123,161400,2490080110,3330,3330,3330,3330,0
|
|
20231123,161300,2490080110,3330,3330,3330,3330,0
|
|
20231123,161200,2490080110,3330,3330,3330,3330,0
|
|
20231123,161100,2490080110,3330,3330,3330,3330,0
|
|
20231123,161000,2490080110,3330,3330,3330,3330,0
|
|
20231123,160900,2490080110,3330,3330,3330,3330,0
|
|
20231123,160800,2490080110,3330,3330,3330,3330,0
|
|
20231123,160700,2490080110,3330,3330,3330,3330,0
|
|
20231123,160600,2490080110,3330,3330,3330,3330,0
|
|
20231123,160500,2490080110,3330,3330,3330,3330,0
|
|
20231123,160400,2490080110,3330,3330,3330,3330,0
|
|
20231123,160300,2490080110,3330,3330,3330,3330,0
|
|
20231123,160200,2490080110,3330,3330,3330,3330,0
|
|
20231123,160100,2490080110,3330,3330,3330,3330,0
|
|
20231123,160000,2490080110,3330,3330,3330,3330,0
|
|
20231123,155900,2490080110,3330,3330,3330,3330,0
|
|
20231123,155800,2490080110,3330,3330,3330,3330,0
|
|
20231123,155700,2490080110,3330,3330,3330,3330,0
|
|
20231123,155600,2490080110,3330,3330,3330,3330,0
|
|
20231123,155500,2490080110,3330,3330,3330,3330,0
|
|
20231123,155400,2490080110,3330,3330,3330,3330,0
|
|
20231123,155300,2490080110,3330,3330,3330,3330,0
|
|
20231123,155200,2490080110,3330,3330,3330,3330,0
|
|
20231123,155100,2490080110,3330,3330,3330,3330,7755
|
|
20231123,155000,2490080110,3330,3330,3330,3330,0
|
|
20231123,154900,2490080110,3330,3330,3330,3330,0
|
|
20231123,154800,2490080110,3330,3330,3330,3330,0
|
|
20231123,154700,2490080110,3330,3330,3330,3330,0
|
|
20231123,154600,2490080110,3330,3330,3330,3330,0
|
|
20231123,154500,2490080110,3330,3330,3330,3330,0
|
|
20231123,154400,2490080110,3330,3330,3330,3330,0
|
|
20231123,154300,2490080110,3330,3330,3330,3330,0
|
|
20231123,154200,2490080110,3330,3330,3330,3330,0
|
|
20231123,154100,2490080110,3330,3330,3330,3330,0
|
|
20231123,154000,2490080110,3330,3330,3330,3330,0
|
|
20231123,153900,2490080110,3330,3330,3330,3330,0
|
|
20231123,153800,2490080110,3330,3330,3330,3330,0
|
|
20231123,153700,2490080110,3330,3330,3330,3330,0
|
|
20231123,153600,2490080110,3330,3330,3330,3330,0
|
|
20231123,153500,2490080110,3330,3330,3330,3330,0
|
|
20231123,153400,2490080110,3330,3330,3330,3330,0
|
|
20231123,153300,2490080110,3330,3330,3330,3330,0
|
|
20231123,153200,2490080110,3330,3330,3330,3330,0
|
|
20231123,153100,2490080110,3330,3330,3330,3330,0
|
|
20231123,153000,2490080110,3330,3330,3330,3330,7755
|
|
20231123,152900,2464255960,3345,3345,3345,3345,0
|
|
20231123,152800,2464255960,3345,3345,3345,3345,0
|
|
20231123,152700,2464255960,3345,3345,3345,3345,0
|
|
20231123,152600,2464255960,3345,3345,3345,3345,0
|
|
20231123,152500,2464255960,3345,3345,3345,3345,0
|
|
20231123,152400,2464255960,3345,3345,3345,3345,0
|
|
20231123,152300,2464255960,3345,3345,3345,3345,0
|
|
20231123,152200,2464255960,3345,3345,3345,3345,0
|
|
20231123,152100,2464255960,3345,3345,3345,3345,0
|
|
20231123,152000,2464255960,3345,3345,3345,3345,0
|
|
20231123,151900,2464255960,3345,3335,3345,3335,5802
|
|
20231123,151800,2444879275,3330,3325,3330,3325,3088
|
|
20231123,151700,2434604115,3330,3325,3330,3325,2521
|
|
20231123,151600,2426214245,3325,3325,3325,3325,2945
|
|
20231123,151500,2416422120,3325,3325,3325,3325,631
|
|
20231123,151400,2414324045,3325,3325,3325,3320,4270
|
|
20231123,151300,2400128645,3325,3325,3325,3325,1256
|
|
20231123,151200,2395952445,3320,3320,3320,3320,2
|
|
20231123,151100,2395945805,3320,3325,3325,3320,466
|
|
20231123,151000,2394397035,3320,3325,3325,3320,2542
|
|
20231123,150900,2385955955,3325,3325,3325,3325,701
|
|
20231123,150800,2383625130,3325,3325,3325,3325,606
|
|
20231123,150700,2381610180,3330,3330,3330,3330,49
|
|
20231123,150600,2381447010,3330,3325,3330,3325,21
|
|
20231123,150500,2381377170,3330,3325,3330,3325,190
|
|
20231123,150400,2380744820,3330,3320,3330,3320,1330
|
|
20231123,150300,2376322025,3325,3325,3325,3325,151
|
|
20231123,150200,2375819950,3325,3325,3325,3325,1149
|
|
20231123,150100,2371999525,3325,3330,3330,3325,7207
|
|
20231123,150000,2348022010,3330,3330,3330,3330,149
|
|
20231123,145900,2347525840,3330,3330,3330,3330,541
|
|
20231123,145800,2345724310,3330,3330,3330,3330,991
|
|
20231123,145700,2342424280,3330,3335,3335,3330,5114
|
|
20231123,145600,2325382310,3335,3335,3335,3335,637
|
|
20231123,145500,2323257915,3335,3335,3335,3335,6
|
|
20231123,145400,2323237905,3330,3330,3330,3330,0
|
|
20231123,145300,2323237905,3330,3330,3330,3330,500
|
|
20231123,145200,2321572905,3335,3335,3335,3335,21
|
|
20231123,145100,2321502870,3335,3335,3335,3330,1782
|
|
20231123,145000,2315566300,3330,3330,3330,3330,0
|
|
20231123,144900,2315566300,3330,3335,3335,3330,1901
|
|
20231123,144800,2309226470,3335,3335,3335,3335,119
|
|
20231123,144700,2308829605,3335,3335,3335,3335,467
|
|
20231123,144600,2307272160,3335,3335,3335,3335,24
|
|
20231123,144500,2307192120,3335,3335,3335,3335,1270
|
|
20231123,144400,2302956670,3330,3330,3335,3330,780
|
|
20231123,144300,2300359095,3335,3335,3335,3330,1887
|
|
20231123,144200,2294073450,3335,3335,3335,3335,1030
|
|
20231123,144100,2290638400,3335,3335,3335,3335,1181
|
|
20231123,144000,2286699765,3335,3335,3335,3335,472
|
|
20231123,143900,2285125645,3335,3335,3335,3330,209
|
|
20231123,143800,2284428880,3330,3335,3335,3330,961
|
|
20231123,143700,2281227485,3335,3335,3335,3335,523
|
|
20231123,143600,2279483280,3330,3330,3330,3330,50
|
|
20231123,143500,2279316780,3330,3335,3335,3330,501
|
|
20231123,143400,2277647695,3335,3330,3335,3330,593
|
|
20231123,143300,2275670335,3330,3330,3330,3330,0
|
|
20231123,143200,2275670335,3330,3330,3330,3330,7313
|
|
20231123,143100,2251318045,3335,3330,3335,3330,3388
|
|
20231123,143000,2240034065,3330,3330,3330,3330,4231
|
|
20231123,142900,2225944835,3330,3330,3330,3330,50
|
|
20231123,142800,2225778335,3330,3335,3335,3330,762
|
|
20231123,142700,2223240850,3340,3340,3340,3340,628
|
|
20231123,142600,2221143330,3340,3330,3340,3330,964
|
|
20231123,142500,2217933085,3330,3330,3330,3330,1730
|
|
20231123,142400,2212172185,3330,3330,3330,3330,3934
|
|
20231123,142300,2199071965,3340,3340,3340,3340,0
|
|
20231123,142200,2199071965,3340,3340,3340,3340,1930
|
|
20231123,142100,2192625765,3340,3340,3340,3340,240
|
|
20231123,142000,2191824165,3345,3345,3345,3345,0
|
|
20231123,141900,2191824165,3345,3335,3345,3330,7359
|
|
20231123,141800,2167299310,3335,3340,3345,3335,2645
|
|
20231123,141700,2158470850,3335,3340,3340,3335,1121
|
|
20231123,141600,2154731710,3340,3340,3340,3340,14
|
|
20231123,141500,2154684950,3340,3335,3340,3335,731
|
|
20231123,141400,2152247015,3335,3340,3340,3335,36
|
|
20231123,141300,2152126905,3340,3340,3340,3340,0
|
|
20231123,141200,2152126905,3340,3340,3340,3340,60
|
|
20231123,141100,2151926505,3340,3340,3340,3340,350
|
|
20231123,141000,2150757505,3340,3340,3340,3340,15
|
|
20231123,140900,2150707405,3340,3340,3340,3340,135
|
|
20231123,140800,2150256505,3340,3340,3340,3340,10
|
|
20231123,140700,2150223105,3335,3335,3335,3335,857
|
|
20231123,140600,2147365010,3335,3335,3335,3335,1119
|
|
20231123,140500,2143633145,3335,3330,3335,3330,3928
|
|
20231123,140400,2130547120,3335,3335,3335,3330,1212
|
|
20231123,140300,2126511100,3335,3340,3340,3335,6783
|
|
20231123,140200,2103889670,3340,3340,3340,3340,4479
|
|
20231123,140100,2088929810,3345,3345,3345,3345,1666
|
|
20231123,140000,2083357040,3350,3350,3350,3345,1062
|
|
20231123,135900,2079802125,3345,3345,3345,3345,1789
|
|
20231123,135800,2073817920,3350,3350,3350,3350,153
|
|
20231123,135700,2073305370,3350,3350,3350,3345,2051
|
|
20231123,135600,2066434525,3350,3350,3350,3350,3631
|
|
20231123,135500,2054270675,3350,3350,3350,3350,1000
|
|
20231123,135400,2050920675,3350,3350,3350,3350,639
|
|
20231123,135300,2048780025,3350,3355,3355,3350,1723
|
|
20231123,135200,2043007725,3350,3350,3350,3350,600
|
|
20231123,135100,2040997725,3355,3355,3355,3355,1101
|
|
20231123,135000,2037303870,3355,3355,3355,3355,5
|
|
20231123,134900,2037287095,3355,3355,3355,3355,0
|
|
20231123,134800,2037287095,3355,3355,3355,3355,54
|
|
20231123,134700,2037105925,3355,3355,3355,3355,5720
|
|
20231123,134600,2017915325,3365,3355,3365,3355,190
|
|
20231123,134500,2017276975,3355,3355,3355,3355,1
|
|
20231123,134400,2017273620,3355,3355,3355,3355,201
|
|
20231123,134300,2016599265,3355,3365,3365,3355,2962
|
|
20231123,134200,2006649940,3365,3365,3365,3365,0
|
|
20231123,134100,2006649940,3365,3365,3365,3365,23
|
|
20231123,134000,2006572545,3365,3365,3365,3365,10
|
|
20231123,133900,2006538895,3365,3365,3365,3360,507
|
|
20231123,133800,2004832845,3365,3360,3365,3360,1003
|
|
20231123,133700,2001462750,3360,3360,3360,3360,310
|
|
20231123,133600,2000421150,3360,3360,3360,3360,4
|
|
20231123,133500,2000407710,3360,3360,3360,3360,0
|
|
20231123,133400,2000407710,3360,3360,3360,3360,330
|
|
20231123,133300,1999298910,3360,3355,3360,3355,167
|
|
20231123,133200,1998738375,3360,3360,3360,3360,40
|
|
20231123,133100,1998603975,3360,3355,3360,3350,2465
|
|
20231123,133000,1990341530,3360,3360,3360,3360,0
|
|
20231123,132900,1990341530,3360,3355,3360,3355,572
|
|
20231123,132800,1988422465,3360,3355,3360,3355,327
|
|
20231123,132700,1987325355,3360,3360,3360,3360,500
|
|
20231123,132600,1985645355,3360,3360,3360,3360,5
|
|
20231123,132500,1985628555,3360,3360,3360,3360,0
|
|
20231123,132400,1985628555,3360,3360,3360,3360,20
|
|
20231123,132300,1985561355,3360,3360,3365,3360,111
|
|
20231123,132200,1985188390,3350,3350,3350,3350,3949
|
|
20231123,132100,1971959240,3350,3355,3365,3350,933
|
|
20231123,132000,1968833670,3360,3355,3365,3350,2301
|
|
20231123,131900,1961112090,3350,3350,3350,3350,130
|
|
20231123,131800,1960676590,3355,3355,3360,3350,1632
|
|
20231123,131700,1955203885,3355,3360,3360,3355,3206
|
|
20231123,131600,1944431755,3355,3355,3355,3355,90
|
|
20231123,131500,1944129805,3360,3360,3360,3355,838
|
|
20231123,131400,1941314675,3355,3355,3355,3350,156
|
|
20231123,131300,1940791755,3350,3350,3350,3350,2561
|
|
20231123,131200,1932212405,3355,3355,3355,3355,1890
|
|
20231123,131100,1925871455,3360,3360,3360,3360,1
|
|
20231123,131000,1925868095,3365,3355,3365,3355,2144
|
|
20231123,130900,1918674965,3365,3365,3365,3365,0
|
|
20231123,130800,1918674965,3365,3365,3365,3365,0
|
|
20231123,130700,1918674965,3365,3370,3370,3355,10761
|
|
20231123,130600,1882542550,3365,3365,3365,3365,0
|
|
20231123,130500,1882542550,3365,3365,3365,3365,200
|
|
20231123,130400,1881869550,3360,3360,3370,3360,202
|
|
20231123,130300,1881190820,3370,3370,3370,3360,203
|
|
20231123,130200,1880507230,3370,3365,3370,3365,649
|
|
20231123,130100,1878322595,3370,3370,3370,3370,0
|
|
20231123,130000,1878322595,3370,3365,3370,3365,101
|
|
20231123,125900,1877982725,3365,3360,3365,3360,18
|
|
20231123,125800,1877922240,3365,3365,3365,3365,51
|
|
20231123,125700,1877750625,3365,3360,3365,3360,957
|
|
20231123,125600,1874530605,3360,3365,3365,3360,3909
|
|
20231123,125500,1861395115,3370,3370,3370,3370,1
|
|
20231123,125400,1861391745,3365,3365,3365,3365,29
|
|
20231123,125300,1861294160,3365,3365,3370,3365,651
|
|
20231123,125200,1859103540,3365,3365,3365,3365,11
|
|
20231123,125100,1859066525,3365,3370,3370,3360,1763
|
|
20231123,125000,1853135095,3365,3365,3365,3365,3135
|
|
20231123,124900,1842585820,3370,3365,3370,3365,609
|
|
20231123,124800,1840535990,3370,3370,3375,3365,1007
|
|
20231123,124700,1837143025,3370,3370,3375,3370,1479
|
|
20231123,124600,1832158785,3370,3365,3370,3365,45
|
|
20231123,124500,1832007335,3370,3370,3370,3370,3
|
|
20231123,124400,1831997225,3375,3375,3375,3370,125
|
|
20231123,124300,1831575950,3370,3370,3370,3370,1069
|
|
20231123,124200,1827973420,3375,3375,3375,3375,0
|
|
20231123,124100,1827973420,3375,3370,3375,3370,1931
|
|
20231123,124000,1821465945,3370,3370,3370,3370,0
|
|
20231123,123900,1821465945,3370,3370,3370,3370,69
|
|
20231123,123800,1821233415,3370,3370,3370,3370,57
|
|
20231123,123700,1821041325,3375,3375,3375,3375,0
|
|
20231123,123600,1821041325,3375,3375,3375,3375,0
|
|
20231123,123500,1821041325,3375,3375,3375,3375,0
|
|
20231123,123400,1821041325,3375,3375,3375,3375,0
|
|
20231123,123300,1821041325,3375,3375,3375,3375,0
|
|
20231123,123200,1821041325,3375,3365,3375,3365,22
|
|
20231123,123100,1820967085,3375,3375,3375,3375,1
|
|
20231123,123000,1820963710,3365,3370,3375,3365,4021
|
|
20231123,122900,1807431845,3375,3375,3375,3375,99
|
|
20231123,122800,1807097720,3370,3370,3370,3370,685
|
|
20231123,122700,1804789270,3370,3375,3375,3370,2
|
|
20231123,122600,1804782525,3375,3375,3380,3375,172
|
|
20231123,122500,1804202020,3380,3380,3380,3375,408
|
|
20231123,122400,1802823755,3380,3380,3380,3380,20
|
|
20231123,122300,1802756155,3380,3375,3380,3370,1679
|
|
20231123,122200,1797092210,3375,3370,3375,3365,259
|
|
20231123,122100,1796219565,3365,3370,3370,3365,901
|
|
20231123,122000,1793183835,3375,3375,3375,3375,6
|
|
20231123,121900,1793163585,3375,3370,3375,3370,30
|
|
20231123,121800,1793062370,3365,3365,3365,3365,83
|
|
20231123,121700,1792783075,3365,3365,3365,3365,794
|
|
20231123,121600,1790111265,3365,3370,3370,3365,3579
|
|
20231123,121500,1778060660,3375,3375,3375,3375,10
|
|
20231123,121400,1778026910,3370,3375,3375,3370,447
|
|
20231123,121300,1776518535,3375,3375,3375,3375,0
|
|
20231123,121200,1776518535,3375,3375,3375,3375,1671
|
|
20231123,121100,1770878910,3380,3380,3380,3380,606
|
|
20231123,121000,1768830630,3380,3370,3380,3370,4020
|
|
20231123,120900,1755265025,3370,3370,3370,3370,72
|
|
20231123,120800,1755022385,3370,3370,3370,3370,0
|
|
20231123,120700,1755022385,3370,3370,3370,3370,1
|
|
20231123,120600,1755019015,3365,3370,3370,3365,1922
|
|
20231123,120500,1748549905,3370,3370,3370,3370,56
|
|
20231123,120400,1748361185,3370,3375,3375,3370,2675
|
|
20231123,120300,1739341875,3375,3375,3375,3370,1313
|
|
20231123,120200,1734911000,3370,3370,3370,3365,2029
|
|
20231123,120100,1728073375,3370,3365,3370,3365,538
|
|
20231123,120000,1726262005,3365,3365,3365,3365,20
|
|
20231123,115900,1726194705,3365,3365,3365,3360,117
|
|
20231123,115800,1725801025,3360,3360,3360,3360,104
|
|
20231123,115700,1725451585,3365,3360,3365,3360,653
|
|
20231123,115600,1723257490,3365,3365,3365,3365,202
|
|
20231123,115500,1722577760,3365,3365,3365,3365,34
|
|
20231123,115400,1722463350,3365,3365,3365,3365,41
|
|
20231123,115300,1722325385,3365,3370,3370,3365,2317
|
|
20231123,115200,1714518680,3370,3370,3370,3370,2
|
|
20231123,115100,1714511940,3370,3370,3370,3370,388
|
|
20231123,115000,1713204380,3370,3370,3370,3370,352
|
|
20231123,114900,1712018140,3365,3365,3365,3365,373
|
|
20231123,114800,1710762995,3365,3365,3365,3365,500
|
|
20231123,114700,1709080495,3365,3360,3365,3360,123
|
|
20231123,114600,1708667185,3360,3360,3360,3360,3636
|
|
20231123,114500,1696450225,3355,3355,3360,3355,523
|
|
20231123,114400,1694695495,3355,3360,3360,3355,580
|
|
20231123,114300,1692746770,3360,3355,3360,3355,182
|
|
20231123,114200,1692136000,3355,3360,3360,3355,330
|
|
20231123,114100,1691028800,3355,3355,3355,3355,0
|
|
20231123,114000,1691028800,3355,3360,3360,3355,604
|
|
20231123,113900,1688999510,3355,3355,3355,3355,158
|
|
20231123,113800,1688469420,3360,3360,3360,3360,297
|
|
20231123,113700,1687471500,3355,3360,3360,3355,576
|
|
20231123,113600,1685537965,3360,3360,3360,3360,35
|
|
20231123,113500,1685420365,3360,3360,3360,3360,7
|
|
20231123,113400,1685396845,3355,3355,3355,3355,856
|
|
20231123,113300,1682524965,3360,3355,3360,3355,46
|
|
20231123,113200,1682370570,3355,3360,3360,3355,2706
|
|
20231123,113100,1673291920,3360,3360,3360,3355,531
|
|
20231123,113000,1671509410,3360,3360,3360,3355,254
|
|
20231123,112900,1670656920,3360,3360,3360,3360,102
|
|
20231123,112800,1670314200,3355,3360,3360,3355,4841
|
|
20231123,112700,1654048465,3365,3365,3365,3365,350
|
|
20231123,112600,1652870715,3365,3365,3365,3365,0
|
|
20231123,112500,1652870715,3365,3365,3370,3365,1482
|
|
20231123,112400,1647883780,3365,3360,3365,3360,629
|
|
20231123,112300,1645770335,3360,3360,3360,3360,300
|
|
20231123,112200,1644762335,3365,3365,3365,3365,0
|
|
20231123,112100,1644762335,3365,3360,3365,3360,568
|
|
20231123,112000,1642853515,3360,3360,3360,3360,2570
|
|
20231123,111900,1634218315,3365,3370,3370,3365,21
|
|
20231123,111800,1634147600,3365,3360,3365,3360,5402
|
|
20231123,111700,1615988385,3365,3360,3365,3360,581
|
|
20231123,111600,1614035490,3360,3360,3360,3360,0
|
|
20231123,111500,1614035490,3360,3360,3365,3360,884
|
|
20231123,111400,1611061415,3365,3365,3365,3365,169
|
|
20231123,111300,1610492730,3365,3365,3365,3365,6
|
|
20231123,111200,1610472540,3365,3365,3365,3365,2670
|
|
20231123,111100,1601487990,3365,3365,3365,3365,1
|
|
20231123,111000,1601484625,3365,3365,3365,3365,731
|
|
20231123,110900,1599024810,3365,3365,3365,3365,1137
|
|
20231123,110800,1595198805,3370,3370,3370,3370,1990
|
|
20231123,110700,1588492505,3370,3365,3370,3365,39
|
|
20231123,110600,1588361260,3370,3370,3370,3370,2831
|
|
20231123,110500,1578820790,3365,3365,3365,3365,100
|
|
20231123,110400,1578484290,3365,3370,3370,3365,1500
|
|
20231123,110300,1573431790,3370,3370,3370,3370,3474
|
|
20231123,110200,1561724410,3370,3375,3375,3370,371
|
|
20231123,110100,1560473590,3375,3375,3375,3375,10
|
|
20231123,110000,1560439840,3375,3375,3375,3375,10
|
|
20231123,105900,1560406090,3380,3375,3380,3375,3515
|
|
20231123,105800,1548542865,3375,3375,3380,3375,1563
|
|
20231123,105700,1543267730,3375,3380,3380,3375,1012
|
|
20231123,105600,1539847180,3380,3380,3380,3380,701
|
|
20231123,105500,1537477800,3375,3375,3375,3375,2473
|
|
20231123,105400,1529131425,3370,3370,3370,3370,1775
|
|
20231123,105300,1523149675,3375,3370,3375,3370,1624
|
|
20231123,105200,1517671795,3370,3370,3370,3370,1987
|
|
20231123,105100,1510975605,3370,3370,3370,3370,0
|
|
20231123,105000,1510975605,3370,3370,3370,3370,2130
|
|
20231123,104900,1503797505,3370,3375,3375,3370,113
|
|
20231123,104800,1503416195,3375,3375,3375,3375,203
|
|
20231123,104700,1502731070,3375,3375,3375,3375,14
|
|
20231123,104600,1502683820,3375,3375,3375,3375,20
|
|
20231123,104500,1502616320,3370,3370,3370,3370,2
|
|
20231123,104400,1502609580,3370,3370,3380,3370,369
|
|
20231123,104300,1501366030,3380,3375,3380,3375,6649
|
|
20231123,104200,1478925645,3380,3380,3380,3380,456
|
|
20231123,104100,1477384365,3380,3380,3380,3380,0
|
|
20231123,104000,1477384365,3380,3380,3380,3375,1182
|
|
20231123,103900,1473393850,3380,3375,3380,3375,175
|
|
20231123,103800,1472802725,3375,3375,3375,3375,13
|
|
20231123,103700,1472758850,3375,3375,3375,3375,250
|
|
20231123,103600,1471915100,3375,3375,3375,3375,573
|
|
20231123,103500,1469981225,3375,3375,3375,3375,439
|
|
20231123,103400,1468499600,3380,3380,3380,3380,0
|
|
20231123,103300,1468499600,3380,3380,3380,3380,300
|
|
20231123,103200,1467485600,3375,3385,3385,3375,5965
|
|
20231123,103100,1447310675,3385,3385,3390,3385,1038
|
|
20231123,103000,1443796995,3390,3390,3390,3385,2281
|
|
20231123,102900,1436068980,3390,3390,3390,3390,306
|
|
20231123,102800,1435031640,3390,3390,3395,3390,2194
|
|
20231123,102700,1427593120,3395,3395,3395,3395,1503
|
|
20231123,102600,1422490435,3395,3390,3395,3390,1467
|
|
20231123,102500,1417513555,3390,3390,3395,3390,1177
|
|
20231123,102400,1413523120,3395,3395,3395,3395,95
|
|
20231123,102300,1413200595,3395,3390,3395,3390,1752
|
|
20231123,102200,1407253060,3395,3390,3395,3385,1237
|
|
20231123,102100,1403061265,3385,3390,3390,3385,4266
|
|
20231123,102000,1388620595,3390,3395,3395,3390,3020
|
|
20231123,101900,1378381110,3390,3395,3395,3390,8406
|
|
20231123,101800,1349845240,3395,3390,3395,3390,1614
|
|
20231123,101700,1344369345,3390,3390,3395,3390,982
|
|
20231123,101600,1341039050,3390,3395,3395,3390,1826
|
|
20231123,101500,1334843500,3385,3385,3395,3380,27575
|
|
20231123,101400,1241425520,3385,3385,3385,3385,4056
|
|
20231123,101300,1227695960,3385,3375,3385,3375,12989
|
|
20231123,101200,1183796960,3380,3375,3380,3370,9634
|
|
20231123,101100,1151283420,3380,3380,3380,3375,1267
|
|
20231123,101000,1147000985,3380,3380,3385,3380,1343
|
|
20231123,100900,1142461145,3380,3385,3385,3380,725
|
|
20231123,100800,1140007450,3385,3375,3385,3375,2592
|
|
20231123,100700,1131248000,3380,3380,3380,3380,211
|
|
20231123,100600,1130534820,3380,3380,3380,3375,2710
|
|
20231123,100500,1121375025,3380,3380,3380,3375,3703
|
|
20231123,100400,1108870350,3380,3380,3380,3380,3507
|
|
20231123,100300,1097016690,3380,3380,3380,3380,1008
|
|
20231123,100200,1093609650,3380,3380,3380,3375,2888
|
|
20231123,100100,1083848770,3380,3375,3385,3375,15251
|
|
20231123,100000,1032302810,3375,3375,3375,3375,2995
|
|
20231123,095900,1022194685,3365,3360,3370,3360,5767
|
|
20231123,095800,1002774650,3365,3360,3365,3360,45
|
|
20231123,095700,1002623400,3360,3360,3360,3355,1350
|
|
20231123,095600,998089900,3360,3360,3365,3360,155
|
|
20231123,095500,997569095,3360,3360,3360,3360,85
|
|
20231123,095400,997283495,3365,3360,3365,3360,780
|
|
20231123,095300,994660195,3360,3360,3360,3360,1455
|
|
20231123,095200,989771395,3360,3355,3360,3355,328
|
|
20231123,095100,988669905,3355,3360,3360,3355,200
|
|
20231123,095000,987998680,3355,3360,3360,3355,1254
|
|
20231123,094900,983789700,3360,3360,3360,3360,824
|
|
20231123,094800,981021060,3360,3360,3360,3360,1084
|
|
20231123,094700,977378820,3360,3365,3365,3360,1349
|
|
20231123,094600,972842410,3360,3365,3365,3355,3709
|
|
20231123,094500,960376540,3365,3365,3365,3365,2690
|
|
20231123,094400,951324690,3370,3370,3370,3370,2893
|
|
20231123,094300,941575280,3370,3370,3370,3370,1110
|
|
20231123,094200,937834580,3370,3370,3370,3370,589
|
|
20231123,094100,935849650,3370,3370,3370,3365,496
|
|
20231123,094000,934178135,3370,3370,3370,3370,1845
|
|
20231123,093900,927960485,3370,3370,3370,3370,1158
|
|
20231123,093800,924058025,3365,3370,3370,3365,252
|
|
20231123,093700,923209770,3365,3365,3370,3365,2925
|
|
20231123,093600,913361995,3370,3365,3370,3360,3086
|
|
20231123,093500,902972750,3370,3370,3370,3370,2
|
|
20231123,093400,902966010,3365,3370,3375,3365,2742
|
|
20231123,093300,893732705,3370,3370,3375,3365,4593
|
|
20231123,093200,878260835,3375,3380,3380,3370,4355
|
|
20231123,093100,863563205,3380,3365,3385,3365,16120
|
|
20231123,093000,809171865,3365,3360,3365,3360,3082
|
|
20231123,092900,798816335,3360,3360,3360,3360,196
|
|
20231123,092800,798157775,3360,3360,3365,3355,9145
|
|
20231123,092700,767395170,3360,3365,3370,3360,5479
|
|
20231123,092600,748980145,3370,3370,3370,3365,1656
|
|
20231123,092500,743407630,3365,3365,3370,3365,2460
|
|
20231123,092400,735126940,3370,3365,3375,3365,8790
|
|
20231123,092300,705526155,3360,3355,3360,3355,1763
|
|
20231123,092200,699607975,3355,3360,3360,3355,1148
|
|
20231123,092100,695753260,3360,3360,3360,3355,1064
|
|
20231123,092000,692178590,3365,3355,3365,3355,9651
|
|
20231123,091900,659759025,3360,3345,3360,3345,2673
|
|
20231123,091800,650788395,3345,3345,3345,3345,565
|
|
20231123,091700,648898470,3345,3345,3345,3345,1560
|
|
20231123,091600,643680270,3345,3355,3360,3345,2689
|
|
20231123,091500,634658220,3350,3345,3355,3345,6943
|
|
20231123,091400,611427375,3345,3340,3345,3330,5966
|
|
20231123,091300,591531865,3340,3350,3350,3340,1731
|
|
20231123,091200,585746650,3350,3340,3350,3340,6884
|
|
20231123,091100,562725070,3340,3350,3350,3340,3113
|
|
20231123,091000,552302545,3355,3355,3355,3350,3745
|
|
20231123,090900,539742430,3355,3355,3355,3355,1395
|
|
20231123,090800,535062205,3355,3350,3355,3350,5269
|
|
20231123,090700,517384945,3355,3345,3355,3345,10046
|
|
20231123,090600,483714670,3340,3340,3350,3340,1399
|
|
20231123,090500,479035035,3340,3355,3355,3335,12728
|
|
20231123,090400,436449100,3355,3365,3365,3355,8612
|
|
20231123,090300,407512375,3370,3375,3390,3370,19313
|
|
20231123,090200,342262630,3380,3365,3385,3365,15891
|
|
20231123,090100,288608350,3365,3370,3390,3365,34573
|
|
20231123,090000,171706260,3370,3360,3380,3345,51104
|