597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,185400,1913715450,3355,3355,3355,3355,4983
|
|
20231124,185300,1913715450,3355,3355,3355,3355,0
|
|
20231124,185200,1913715450,3355,3355,3355,3355,0
|
|
20231124,185100,1913715450,3355,3355,3355,3355,0
|
|
20231124,185000,1913715450,3355,3355,3355,3355,0
|
|
20231124,184900,1913715450,3355,3355,3355,3355,0
|
|
20231124,184800,1913715450,3355,3355,3355,3355,0
|
|
20231124,184700,1913715450,3355,3355,3355,3355,0
|
|
20231124,184600,1913715450,3355,3355,3355,3355,0
|
|
20231124,184500,1913715450,3355,3355,3355,3355,0
|
|
20231124,184400,1913715450,3355,3355,3355,3355,0
|
|
20231124,184300,1913715450,3355,3355,3355,3355,0
|
|
20231124,184200,1913715450,3355,3355,3355,3355,0
|
|
20231124,184100,1913715450,3355,3355,3355,3355,0
|
|
20231124,184000,1913715450,3355,3355,3355,3355,0
|
|
20231124,183900,1913715450,3355,3355,3355,3355,0
|
|
20231124,183800,1913715450,3355,3355,3355,3355,0
|
|
20231124,183700,1913715450,3355,3355,3355,3355,0
|
|
20231124,183600,1913715450,3355,3355,3355,3355,0
|
|
20231124,183500,1913715450,3355,3355,3355,3355,0
|
|
20231124,183400,1913715450,3355,3355,3355,3355,0
|
|
20231124,183300,1913715450,3355,3355,3355,3355,0
|
|
20231124,183200,1913715450,3355,3355,3355,3355,0
|
|
20231124,183100,1913715450,3355,3355,3355,3355,0
|
|
20231124,183000,1913715450,3355,3355,3355,3355,0
|
|
20231124,182900,1913715450,3355,3355,3355,3355,0
|
|
20231124,182800,1913715450,3355,3355,3355,3355,0
|
|
20231124,182700,1913715450,3355,3355,3355,3355,0
|
|
20231124,182600,1913715450,3355,3355,3355,3355,0
|
|
20231124,182500,1913715450,3355,3355,3355,3355,0
|
|
20231124,182400,1913715450,3355,3355,3355,3355,4983
|
|
20231124,182300,1913715450,3355,3355,3355,3355,0
|
|
20231124,182200,1913715450,3355,3355,3355,3355,0
|
|
20231124,182100,1913715450,3355,3355,3355,3355,0
|
|
20231124,182000,1913715450,3355,3355,3355,3355,0
|
|
20231124,181900,1913715450,3355,3355,3355,3355,0
|
|
20231124,181800,1913715450,3355,3355,3355,3355,0
|
|
20231124,181700,1913715450,3355,3355,3355,3355,0
|
|
20231124,181600,1913715450,3355,3355,3355,3355,0
|
|
20231124,181500,1913715450,3355,3355,3355,3355,0
|
|
20231124,181400,1913715450,3355,3355,3355,3355,0
|
|
20231124,181300,1913715450,3355,3355,3355,3355,0
|
|
20231124,181200,1913715450,3355,3355,3355,3355,0
|
|
20231124,181100,1913715450,3355,3355,3355,3355,0
|
|
20231124,181000,1913715450,3355,3355,3355,3355,0
|
|
20231124,180900,1913715450,3355,3355,3355,3355,0
|
|
20231124,180800,1913715450,3355,3355,3355,3355,0
|
|
20231124,180700,1913715450,3355,3355,3355,3355,0
|
|
20231124,180600,1913715450,3355,3355,3355,3355,0
|
|
20231124,180500,1913715450,3355,3355,3355,3355,0
|
|
20231124,180400,1913715450,3355,3355,3355,3355,0
|
|
20231124,180300,1913715450,3355,3355,3355,3355,0
|
|
20231124,180200,1913715450,3355,3355,3355,3355,0
|
|
20231124,180100,1913715450,3355,3355,3355,3355,0
|
|
20231124,180000,1913715450,3355,3355,3355,3355,0
|
|
20231124,175900,1913715450,3355,3355,3355,3355,0
|
|
20231124,175800,1913715450,3355,3355,3355,3355,0
|
|
20231124,175700,1913715450,3355,3355,3355,3355,0
|
|
20231124,175600,1913715450,3355,3355,3355,3355,0
|
|
20231124,175500,1913715450,3355,3355,3355,3355,0
|
|
20231124,175400,1913715450,3355,3355,3355,3355,4983
|
|
20231124,175300,1913715450,3355,3355,3355,3355,0
|
|
20231124,175200,1913715450,3355,3355,3355,3355,0
|
|
20231124,175100,1913715450,3355,3355,3355,3355,0
|
|
20231124,175000,1913715450,3355,3355,3355,3355,0
|
|
20231124,174900,1913715450,3355,3355,3355,3355,0
|
|
20231124,174800,1913715450,3355,3355,3355,3355,0
|
|
20231124,174700,1913715450,3355,3355,3355,3355,0
|
|
20231124,174600,1913715450,3355,3355,3355,3355,0
|
|
20231124,174500,1913715450,3355,3355,3355,3355,0
|
|
20231124,174400,1913715450,3355,3355,3355,3355,0
|
|
20231124,174300,1913715450,3355,3355,3355,3355,0
|
|
20231124,174200,1913715450,3355,3355,3355,3355,0
|
|
20231124,174100,1913715450,3355,3355,3355,3355,0
|
|
20231124,174000,1913715450,3355,3355,3355,3355,0
|
|
20231124,173900,1913715450,3355,3355,3355,3355,0
|
|
20231124,173800,1913715450,3355,3355,3355,3355,0
|
|
20231124,173700,1913715450,3355,3355,3355,3355,0
|
|
20231124,173600,1913715450,3355,3355,3355,3355,0
|
|
20231124,173500,1913715450,3355,3355,3355,3355,0
|
|
20231124,173400,1913715450,3355,3355,3355,3355,0
|
|
20231124,173300,1913715450,3355,3355,3355,3355,0
|
|
20231124,173200,1913715450,3355,3355,3355,3355,0
|
|
20231124,173100,1913715450,3355,3355,3355,3355,0
|
|
20231124,173000,1913715450,3355,3355,3355,3355,0
|
|
20231124,172900,1913715450,3355,3355,3355,3355,0
|
|
20231124,172800,1913715450,3355,3355,3355,3355,0
|
|
20231124,172700,1913715450,3355,3355,3355,3355,0
|
|
20231124,172600,1913715450,3355,3355,3355,3355,0
|
|
20231124,172500,1913715450,3355,3355,3355,3355,0
|
|
20231124,172400,1913715450,3355,3355,3355,3355,4983
|
|
20231124,172300,1913715450,3355,3355,3355,3355,0
|
|
20231124,172200,1913715450,3355,3355,3355,3355,0
|
|
20231124,172100,1913715450,3355,3355,3355,3355,0
|
|
20231124,172000,1913715450,3355,3355,3355,3355,0
|
|
20231124,171900,1913715450,3355,3355,3355,3355,0
|
|
20231124,171800,1913715450,3355,3355,3355,3355,0
|
|
20231124,171700,1913715450,3355,3355,3355,3355,0
|
|
20231124,171600,1913715450,3355,3355,3355,3355,0
|
|
20231124,171500,1913715450,3355,3355,3355,3355,0
|
|
20231124,171400,1913715450,3355,3355,3355,3355,0
|
|
20231124,171300,1913715450,3355,3355,3355,3355,0
|
|
20231124,171200,1913715450,3355,3355,3355,3355,0
|
|
20231124,171100,1913715450,3355,3355,3355,3355,0
|
|
20231124,171000,1913715450,3355,3355,3355,3355,0
|
|
20231124,170900,1913715450,3355,3355,3355,3355,0
|
|
20231124,170800,1913715450,3355,3355,3355,3355,0
|
|
20231124,170700,1913715450,3355,3355,3355,3355,0
|
|
20231124,170600,1913715450,3355,3355,3355,3355,0
|
|
20231124,170500,1913715450,3355,3355,3355,3355,0
|
|
20231124,170400,1913715450,3355,3355,3355,3355,0
|
|
20231124,170300,1913715450,3355,3355,3355,3355,0
|
|
20231124,170200,1913715450,3355,3355,3355,3355,0
|
|
20231124,170100,1913715450,3355,3355,3355,3355,0
|
|
20231124,170000,1913715450,3355,3355,3355,3355,0
|
|
20231124,165900,1913715450,3355,3355,3355,3355,0
|
|
20231124,165800,1913715450,3355,3355,3355,3355,0
|
|
20231124,165700,1913715450,3355,3355,3355,3355,0
|
|
20231124,165600,1913715450,3355,3355,3355,3355,0
|
|
20231124,165500,1913715450,3355,3355,3355,3355,0
|
|
20231124,165400,1913715450,3355,3355,3355,3355,4983
|
|
20231124,165300,1913715450,3355,3355,3355,3355,0
|
|
20231124,165200,1913715450,3355,3355,3355,3355,0
|
|
20231124,165100,1913715450,3355,3355,3355,3355,0
|
|
20231124,165000,1913715450,3355,3355,3355,3355,0
|
|
20231124,164900,1913715450,3355,3355,3355,3355,0
|
|
20231124,164800,1913715450,3355,3355,3355,3355,0
|
|
20231124,164700,1913715450,3355,3355,3355,3355,0
|
|
20231124,164600,1913715450,3355,3355,3355,3355,0
|
|
20231124,164500,1913715450,3355,3355,3355,3355,0
|
|
20231124,164400,1913715450,3355,3355,3355,3355,0
|
|
20231124,164300,1913715450,3355,3355,3355,3355,0
|
|
20231124,164200,1913715450,3355,3355,3355,3355,0
|
|
20231124,164100,1913715450,3355,3355,3355,3355,0
|
|
20231124,164000,1913715450,3355,3355,3355,3355,0
|
|
20231124,163900,1913715450,3355,3355,3355,3355,0
|
|
20231124,163800,1913715450,3355,3355,3355,3355,0
|
|
20231124,163700,1913715450,3355,3355,3355,3355,0
|
|
20231124,163600,1913715450,3355,3355,3355,3355,0
|
|
20231124,163500,1913715450,3355,3355,3355,3355,0
|
|
20231124,163400,1913715450,3355,3355,3355,3355,0
|
|
20231124,163300,1913715450,3355,3355,3355,3355,0
|
|
20231124,163200,1913715450,3355,3355,3355,3355,0
|
|
20231124,163100,1913715450,3355,3355,3355,3355,0
|
|
20231124,163000,1913715450,3355,3355,3355,3355,0
|
|
20231124,162900,1913715450,3355,3355,3355,3355,0
|
|
20231124,162800,1913715450,3355,3355,3355,3355,0
|
|
20231124,162700,1913715450,3355,3355,3355,3355,0
|
|
20231124,162600,1913715450,3355,3355,3355,3355,0
|
|
20231124,162500,1913715450,3355,3355,3355,3355,0
|
|
20231124,162400,1913715450,3355,3355,3355,3355,4983
|
|
20231124,162300,1913715450,3355,3355,3355,3355,0
|
|
20231124,162200,1913715450,3355,3355,3355,3355,0
|
|
20231124,162100,1913715450,3355,3355,3355,3355,0
|
|
20231124,162000,1913715450,3355,3355,3355,3355,0
|
|
20231124,161900,1913715450,3355,3355,3355,3355,0
|
|
20231124,161800,1913715450,3355,3355,3355,3355,0
|
|
20231124,161700,1913715450,3355,3355,3355,3355,0
|
|
20231124,161600,1913715450,3355,3355,3355,3355,0
|
|
20231124,161500,1913715450,3355,3355,3355,3355,0
|
|
20231124,161400,1913715450,3355,3355,3355,3355,0
|
|
20231124,161300,1913715450,3355,3355,3355,3355,0
|
|
20231124,161200,1913715450,3355,3355,3355,3355,0
|
|
20231124,161100,1913715450,3355,3355,3355,3355,0
|
|
20231124,161000,1913715450,3355,3355,3355,3355,0
|
|
20231124,160900,1913715450,3355,3355,3355,3355,0
|
|
20231124,160800,1913715450,3355,3355,3355,3355,0
|
|
20231124,160700,1913715450,3355,3355,3355,3355,0
|
|
20231124,160600,1913715450,3355,3355,3355,3355,0
|
|
20231124,160500,1913715450,3355,3355,3355,3355,0
|
|
20231124,160400,1913715450,3355,3355,3355,3355,0
|
|
20231124,160300,1913715450,3355,3355,3355,3355,0
|
|
20231124,160200,1913715450,3355,3355,3355,3355,0
|
|
20231124,160100,1913715450,3355,3355,3355,3355,0
|
|
20231124,160000,1913715450,3355,3355,3355,3355,0
|
|
20231124,155900,1913715450,3355,3355,3355,3355,0
|
|
20231124,155800,1913715450,3355,3355,3355,3355,0
|
|
20231124,155700,1913715450,3355,3355,3355,3355,0
|
|
20231124,155600,1913715450,3355,3355,3355,3355,0
|
|
20231124,155500,1913715450,3355,3355,3355,3355,0
|
|
20231124,155400,1913715450,3355,3355,3355,3355,4983
|
|
20231124,155300,1913715450,3355,3355,3355,3355,0
|
|
20231124,155200,1913715450,3355,3355,3355,3355,0
|
|
20231124,155100,1913715450,3355,3355,3355,3355,0
|
|
20231124,155000,1913715450,3355,3355,3355,3355,0
|
|
20231124,154900,1913715450,3355,3355,3355,3355,0
|
|
20231124,154800,1913715450,3355,3355,3355,3355,0
|
|
20231124,154700,1913715450,3355,3355,3355,3355,0
|
|
20231124,154600,1913715450,3355,3355,3355,3355,0
|
|
20231124,154500,1913715450,3355,3355,3355,3355,0
|
|
20231124,154400,1913715450,3355,3355,3355,3355,0
|
|
20231124,154300,1913715450,3355,3355,3355,3355,0
|
|
20231124,154200,1913715450,3355,3355,3355,3355,0
|
|
20231124,154100,1913715450,3355,3355,3355,3355,0
|
|
20231124,154000,1913715450,3355,3355,3355,3355,0
|
|
20231124,153900,1913715450,3355,3355,3355,3355,0
|
|
20231124,153800,1913715450,3355,3355,3355,3355,0
|
|
20231124,153700,1913715450,3355,3355,3355,3355,0
|
|
20231124,153600,1913715450,3355,3355,3355,3355,0
|
|
20231124,153500,1913715450,3355,3355,3355,3355,0
|
|
20231124,153400,1913715450,3355,3355,3355,3355,0
|
|
20231124,153300,1913715450,3355,3355,3355,3355,0
|
|
20231124,153200,1913715450,3355,3355,3355,3355,0
|
|
20231124,153100,1913715450,3355,3355,3355,3355,0
|
|
20231124,153000,1913715450,3355,3355,3355,3355,4983
|
|
20231124,152900,1896997485,3360,3360,3360,3360,0
|
|
20231124,152800,1896997485,3360,3360,3360,3360,0
|
|
20231124,152700,1896997485,3360,3360,3360,3360,0
|
|
20231124,152600,1896997485,3360,3360,3360,3360,0
|
|
20231124,152500,1896997485,3360,3360,3360,3360,0
|
|
20231124,152400,1896997485,3360,3360,3360,3360,0
|
|
20231124,152300,1896997485,3360,3360,3360,3360,0
|
|
20231124,152200,1896997485,3360,3360,3360,3360,0
|
|
20231124,152100,1896997485,3360,3360,3360,3360,0
|
|
20231124,152000,1896997485,3360,3360,3360,3360,0
|
|
20231124,151900,1896997485,3360,3360,3365,3360,1345
|
|
20231124,151800,1892478280,3360,3355,3360,3355,3070
|
|
20231124,151700,1882163085,3355,3360,3360,3355,617
|
|
20231124,151600,1880090465,3365,3365,3365,3365,323
|
|
20231124,151500,1879003570,3365,3360,3365,3360,1537
|
|
20231124,151400,1873834315,3360,3355,3360,3355,224
|
|
20231124,151300,1873081730,3355,3360,3360,3355,153
|
|
20231124,151200,1872567850,3360,3355,3360,3355,1131
|
|
20231124,151100,1868773040,3355,3360,3360,3355,759
|
|
20231124,151000,1866226300,3360,3365,3365,3360,2280
|
|
20231124,150900,1858565495,3360,3360,3360,3360,7
|
|
20231124,150800,1858541975,3360,3360,3360,3360,1252
|
|
20231124,150700,1854335255,3365,3360,3365,3360,328
|
|
20231124,150600,1853231675,3360,3360,3360,3360,408
|
|
20231124,150500,1851860795,3360,3360,3360,3360,0
|
|
20231124,150400,1851860795,3360,3360,3365,3360,4137
|
|
20231124,150300,1837960460,3360,3360,3360,3360,501
|
|
20231124,150200,1836277100,3360,3360,3360,3360,110
|
|
20231124,150100,1835907500,3365,3365,3365,3365,800
|
|
20231124,150000,1833215500,3360,3360,3360,3360,1405
|
|
20231124,145900,1828494700,3360,3360,3360,3360,1561
|
|
20231124,145800,1823249740,3360,3355,3360,3355,172
|
|
20231124,145700,1822671825,3360,3360,3360,3360,1
|
|
20231124,145600,1822668465,3360,3360,3360,3360,4104
|
|
20231124,145500,1808879025,3365,3365,3365,3365,20
|
|
20231124,145400,1808811725,3365,3365,3365,3365,201
|
|
20231124,145300,1808135360,3355,3355,3355,3355,70
|
|
20231124,145200,1807900510,3360,3360,3360,3360,2000
|
|
20231124,145100,1801180510,3360,3355,3360,3355,1033
|
|
20231124,145000,1797713305,3355,3355,3355,3355,2
|
|
20231124,144900,1797706595,3355,3365,3365,3355,388
|
|
20231124,144800,1796404160,3365,3355,3365,3355,985
|
|
20231124,144700,1793099475,3355,3355,3355,3355,0
|
|
20231124,144600,1793099475,3355,3355,3355,3355,3
|
|
20231124,144500,1793089410,3355,3360,3365,3355,388
|
|
20231124,144400,1791786470,3365,3365,3365,3365,113
|
|
20231124,144300,1791406225,3360,3355,3360,3355,2548
|
|
20231124,144200,1782847990,3360,3360,3360,3360,3072
|
|
20231124,144100,1772526070,3360,3360,3360,3360,2577
|
|
20231124,144000,1763867350,3365,3370,3370,3365,484
|
|
20231124,143900,1762238680,3370,3365,3370,3365,167
|
|
20231124,143800,1761676710,3370,3370,3370,3365,793
|
|
20231124,143700,1759005570,3370,3365,3370,3365,2306
|
|
20231124,143600,1751245865,3365,3360,3365,3360,2458
|
|
20231124,143500,1742986290,3360,3360,3360,3360,0
|
|
20231124,143400,1742986290,3360,3365,3365,3360,643
|
|
20231124,143300,1740825310,3365,3365,3365,3365,0
|
|
20231124,143200,1740825310,3365,3365,3365,3365,0
|
|
20231124,143100,1740825310,3365,3365,3365,3360,489
|
|
20231124,143000,1739182185,3365,3360,3365,3360,532
|
|
20231124,142900,1737394655,3360,3360,3360,3360,0
|
|
20231124,142800,1737394655,3360,3360,3365,3360,328
|
|
20231124,142700,1736292365,3365,3360,3365,3360,14
|
|
20231124,142600,1736245320,3365,3360,3365,3360,1358
|
|
20231124,142500,1731682435,3370,3370,3370,3365,125
|
|
20231124,142400,1731261435,3375,3375,3375,3375,0
|
|
20231124,142300,1731261435,3375,3370,3375,3370,297
|
|
20231124,142200,1730260540,3370,3370,3370,3370,1506
|
|
20231124,142100,1725185320,3370,3365,3370,3365,101
|
|
20231124,142000,1724845450,3370,3370,3370,3370,0
|
|
20231124,141900,1724845450,3370,3360,3370,3360,7913
|
|
20231124,141800,1698236930,3360,3360,3360,3360,0
|
|
20231124,141700,1698236930,3360,3360,3360,3360,0
|
|
20231124,141600,1698236930,3360,3350,3360,3350,3706
|
|
20231124,141500,1685805800,3355,3355,3355,3355,20
|
|
20231124,141400,1685738700,3355,3355,3355,3355,0
|
|
20231124,141300,1685738700,3355,3350,3355,3350,491
|
|
20231124,141200,1684093830,3360,3355,3360,3350,951
|
|
20231124,141100,1680907720,3360,3360,3360,3360,104
|
|
20231124,141000,1680558280,3360,3355,3360,3355,1187
|
|
20231124,140900,1676575890,3360,3355,3360,3355,1301
|
|
20231124,140800,1672211030,3355,3355,3355,3355,25
|
|
20231124,140700,1672127155,3355,3355,3355,3350,42
|
|
20231124,140600,1671986255,3355,3360,3360,3350,5312
|
|
20231124,140500,1654179810,3360,3360,3360,3360,122
|
|
20231124,140400,1653769890,3360,3360,3360,3360,60
|
|
20231124,140300,1653568290,3360,3360,3360,3360,0
|
|
20231124,140200,1653568290,3360,3360,3360,3360,0
|
|
20231124,140100,1653568290,3360,3360,3360,3360,2
|
|
20231124,140000,1653561570,3360,3360,3360,3360,11
|
|
20231124,135900,1653524610,3355,3355,3355,3355,0
|
|
20231124,135800,1653524610,3355,3355,3355,3355,54
|
|
20231124,135700,1653343440,3355,3350,3355,3350,463
|
|
20231124,135600,1651792385,3355,3350,3355,3350,2
|
|
20231124,135500,1651785680,3355,3355,3355,3355,300
|
|
20231124,135400,1650779180,3350,3350,3350,3350,0
|
|
20231124,135300,1650779180,3350,3350,3350,3350,0
|
|
20231124,135200,1650779180,3350,3350,3350,3350,0
|
|
20231124,135100,1650779180,3350,3350,3350,3350,125
|
|
20231124,135000,1650360430,3350,3350,3350,3350,988
|
|
20231124,134900,1647050630,3350,3350,3350,3350,0
|
|
20231124,134800,1647050630,3350,3355,3355,3350,468
|
|
20231124,134700,1645481780,3355,3355,3355,3355,0
|
|
20231124,134600,1645481780,3355,3355,3355,3355,32
|
|
20231124,134500,1645374420,3355,3350,3355,3350,422
|
|
20231124,134400,1643960210,3350,3350,3350,3350,2288
|
|
20231124,134300,1636295410,3350,3355,3355,3350,204
|
|
20231124,134200,1635611990,3355,3350,3355,3350,322
|
|
20231124,134100,1634533240,3355,3355,3355,3355,1273
|
|
20231124,134000,1630262325,3355,3355,3355,3350,1532
|
|
20231124,133900,1625127465,3355,3355,3355,3355,10
|
|
20231124,133800,1625093915,3355,3355,3355,3355,2
|
|
20231124,133700,1625087205,3355,3355,3355,3355,2
|
|
20231124,133600,1625080495,3350,3355,3355,3350,2451
|
|
20231124,133500,1616869640,3350,3355,3355,3350,1608
|
|
20231124,133400,1611482815,3355,3355,3355,3355,0
|
|
20231124,133300,1611482815,3355,3360,3360,3355,406
|
|
20231124,133200,1610120680,3360,3360,3360,3355,5004
|
|
20231124,133100,1593322240,3355,3355,3355,3355,220
|
|
20231124,133000,1592584140,3355,3355,3355,3355,71
|
|
20231124,132900,1592345935,3355,3355,3355,3355,1000
|
|
20231124,132800,1588990935,3355,3350,3355,3350,2510
|
|
20231124,132700,1580582385,3350,3355,3355,3350,13773
|
|
20231124,132600,1534373995,3355,3355,3355,3355,30
|
|
20231124,132500,1534273345,3355,3360,3360,3355,12437
|
|
20231124,132400,1492486640,3360,3360,3360,3360,100
|
|
20231124,132300,1492150640,3365,3365,3365,3365,373
|
|
20231124,132200,1490895495,3365,3365,3365,3365,1699
|
|
20231124,132100,1485178360,3365,3365,3365,3365,0
|
|
20231124,132000,1485178360,3365,3365,3365,3365,0
|
|
20231124,131900,1485178360,3365,3370,3370,3365,368
|
|
20231124,131800,1483938790,3365,3365,3365,3365,0
|
|
20231124,131700,1483938790,3365,3365,3365,3365,198
|
|
20231124,131600,1483272520,3365,3370,3370,3365,1014
|
|
20231124,131500,1479855345,3370,3370,3370,3370,170
|
|
20231124,131400,1479282445,3365,3365,3365,3365,0
|
|
20231124,131300,1479282445,3365,3365,3365,3365,104
|
|
20231124,131200,1478932485,3365,3365,3365,3365,1107
|
|
20231124,131100,1475207430,3365,3365,3365,3365,0
|
|
20231124,131000,1475207430,3365,3365,3365,3365,14
|
|
20231124,130900,1475160320,3365,3365,3365,3365,350
|
|
20231124,130800,1473982570,3365,3365,3365,3365,77
|
|
20231124,130700,1473723465,3365,3365,3365,3365,14
|
|
20231124,130600,1473676355,3370,3370,3370,3370,350
|
|
20231124,130500,1472496855,3370,3365,3370,3365,44
|
|
20231124,130400,1472348590,3365,3365,3365,3365,86
|
|
20231124,130300,1472059200,3365,3365,3365,3365,1
|
|
20231124,130200,1472055835,3365,3365,3365,3365,2228
|
|
20231124,130100,1464558615,3365,3365,3365,3365,1164
|
|
20231124,130000,1460641755,3365,3365,3365,3365,0
|
|
20231124,125900,1460641755,3365,3365,3365,3365,0
|
|
20231124,125800,1460641755,3365,3370,3370,3365,205
|
|
20231124,125700,1459951110,3370,3365,3370,3365,779
|
|
20231124,125600,1457329770,3365,3365,3365,3365,0
|
|
20231124,125500,1457329770,3365,3365,3365,3365,133
|
|
20231124,125400,1456882225,3370,3370,3370,3370,0
|
|
20231124,125300,1456882225,3370,3370,3370,3370,1
|
|
20231124,125200,1456878855,3370,3370,3370,3370,653
|
|
20231124,125100,1454678245,3370,3370,3370,3370,0
|
|
20231124,125000,1454678245,3370,3370,3370,3370,0
|
|
20231124,124900,1454678245,3370,3370,3370,3370,2
|
|
20231124,124800,1454671505,3370,3370,3370,3370,1197
|
|
20231124,124700,1450637615,3370,3370,3370,3370,54
|
|
20231124,124600,1450455635,3375,3365,3375,3365,2889
|
|
20231124,124500,1440722955,3370,3370,3370,3370,0
|
|
20231124,124400,1440722955,3370,3370,3370,3370,0
|
|
20231124,124300,1440722955,3370,3365,3370,3365,457
|
|
20231124,124200,1439183235,3365,3370,3370,3365,301
|
|
20231124,124100,1438170365,3370,3370,3370,3370,1
|
|
20231124,124000,1438166995,3370,3370,3370,3370,0
|
|
20231124,123900,1438166995,3370,3365,3370,3365,31
|
|
20231124,123800,1438062625,3365,3365,3365,3365,1508
|
|
20231124,123700,1432988205,3365,3365,3365,3365,2814
|
|
20231124,123600,1423519095,3365,3365,3365,3365,9
|
|
20231124,123500,1423488810,3365,3365,3370,3365,622
|
|
20231124,123400,1421395230,3365,3365,3365,3365,10
|
|
20231124,123300,1421361580,3365,3365,3365,3365,30
|
|
20231124,123200,1421260630,3365,3365,3365,3365,150
|
|
20231124,123100,1420755880,3365,3365,3365,3365,70
|
|
20231124,123000,1420520330,3370,3370,3370,3370,158
|
|
20231124,122900,1419987870,3365,3365,3365,3365,1
|
|
20231124,122800,1419984505,3365,3365,3365,3365,1
|
|
20231124,122700,1419981140,3370,3370,3370,3370,100
|
|
20231124,122600,1419644140,3370,3370,3370,3370,0
|
|
20231124,122500,1419644140,3370,3370,3370,3370,0
|
|
20231124,122400,1419644140,3370,3370,3370,3370,0
|
|
20231124,122300,1419644140,3370,3370,3370,3370,0
|
|
20231124,122200,1419644140,3370,3370,3370,3370,619
|
|
20231124,122100,1417558110,3370,3370,3370,3370,133
|
|
20231124,122000,1417109900,3375,3375,3375,3375,0
|
|
20231124,121900,1417109900,3375,3370,3375,3370,73
|
|
20231124,121800,1416863885,3375,3370,3375,3370,936
|
|
20231124,121700,1413709560,3370,3370,3370,3370,0
|
|
20231124,121600,1413709560,3370,3370,3370,3370,15
|
|
20231124,121500,1413659010,3370,3370,3370,3365,205
|
|
20231124,121400,1412968680,3370,3370,3370,3370,178
|
|
20231124,121300,1412368820,3370,3370,3370,3370,89
|
|
20231124,121200,1412068890,3370,3370,3370,3365,316
|
|
20231124,121100,1411004450,3370,3370,3370,3370,1034
|
|
20231124,121000,1407519870,3375,3375,3375,3375,0
|
|
20231124,120900,1407519870,3375,3375,3375,3375,1601
|
|
20231124,120800,1402116495,3375,3380,3380,3375,206
|
|
20231124,120700,1401420245,3380,3380,3380,3380,200
|
|
20231124,120600,1400744245,3380,3380,3380,3380,87
|
|
20231124,120500,1400450185,3380,3380,3380,3380,10
|
|
20231124,120400,1400416385,3380,3370,3380,3370,544
|
|
20231124,120300,1398581380,3375,3375,3375,3375,1
|
|
20231124,120200,1398578005,3370,3370,3370,3370,408
|
|
20231124,120100,1397203045,3375,3370,3375,3370,475
|
|
20231124,120000,1395602290,3370,3375,3375,3370,640
|
|
20231124,115900,1393445110,3375,3375,3375,3375,1
|
|
20231124,115800,1393441735,3375,3375,3375,3375,98
|
|
20231124,115700,1393110985,3375,3370,3375,3370,100
|
|
20231124,115600,1392773735,3370,3370,3370,3370,46
|
|
20231124,115500,1392618715,3370,3380,3380,3370,617
|
|
20231124,115400,1390536520,3375,3380,3380,3375,1113
|
|
20231124,115300,1386779580,3380,3380,3380,3380,1
|
|
20231124,115200,1386776200,3380,3380,3380,3380,1
|
|
20231124,115100,1386772820,3385,3385,3385,3385,0
|
|
20231124,115000,1386772820,3385,3385,3385,3380,1011
|
|
20231124,114900,1383355585,3385,3380,3385,3380,4
|
|
20231124,114800,1383342050,3385,3385,3385,3375,215
|
|
20231124,114700,1382615295,3375,3385,3385,3375,819
|
|
20231124,114600,1379847660,3385,3380,3385,3380,812
|
|
20231124,114500,1377100590,3380,3385,3385,3380,20
|
|
20231124,114400,1377032980,3370,3370,3370,3370,200
|
|
20231124,114300,1376358980,3370,3370,3370,3370,0
|
|
20231124,114200,1376358980,3370,3375,3375,3370,431
|
|
20231124,114100,1374905760,3385,3385,3385,3385,1
|
|
20231124,114000,1374902375,3380,3375,3380,3375,226
|
|
20231124,113900,1374139125,3385,3385,3385,3385,0
|
|
20231124,113800,1374139125,3385,3380,3385,3380,1006
|
|
20231124,113700,1370734565,3380,3380,3380,3380,10
|
|
20231124,113600,1370700765,3370,3370,3370,3370,0
|
|
20231124,113500,1370700765,3370,3370,3370,3370,158
|
|
20231124,113400,1370168305,3370,3370,3370,3370,1325
|
|
20231124,113300,1365703055,3370,3370,3370,3370,0
|
|
20231124,113200,1365703055,3370,3370,3370,3370,0
|
|
20231124,113100,1365703055,3370,3370,3370,3370,0
|
|
20231124,113000,1365703055,3370,3370,3370,3370,0
|
|
20231124,112900,1365703055,3370,3370,3370,3370,6999
|
|
20231124,112800,1342116425,3370,3370,3370,3370,500
|
|
20231124,112700,1340431425,3370,3370,3370,3370,0
|
|
20231124,112600,1340431425,3370,3370,3370,3370,2
|
|
20231124,112500,1340424685,3365,3370,3370,3365,55
|
|
20231124,112400,1340239360,3370,3365,3370,3365,396
|
|
20231124,112300,1338906570,3365,3370,3370,3365,800
|
|
20231124,112200,1336214545,3365,3365,3365,3365,1802
|
|
20231124,112100,1330150815,3365,3370,3370,3365,96
|
|
20231124,112000,1329827445,3370,3360,3370,3360,154
|
|
20231124,111900,1329309280,3365,3365,3365,3365,1101
|
|
20231124,111800,1325604415,3360,3365,3365,3360,2342
|
|
20231124,111700,1317733600,3365,3365,3365,3365,1622
|
|
20231124,111600,1312275570,3365,3365,3365,3365,669
|
|
20231124,111500,1310024385,3365,3365,3365,3365,311
|
|
20231124,111400,1308977870,3365,3365,3365,3365,365
|
|
20231124,111300,1307749645,3365,3370,3370,3365,2625
|
|
20231124,111200,1298905145,3370,3370,3370,3370,500
|
|
20231124,111100,1297220145,3370,3370,3375,3370,450
|
|
20231124,111000,1295703640,3370,3370,3370,3370,1034
|
|
20231124,110900,1292219060,3370,3375,3375,3370,1004
|
|
20231124,110800,1288830580,3375,3375,3375,3375,500
|
|
20231124,110700,1287143080,3375,3375,3375,3375,443
|
|
20231124,110600,1285647955,3375,3375,3375,3375,0
|
|
20231124,110500,1285647955,3375,3375,3375,3375,200
|
|
20231124,110400,1284972955,3375,3375,3375,3370,960
|
|
20231124,110300,1281735165,3380,3385,3385,3380,927
|
|
20231124,110200,1278601255,3385,3385,3385,3385,1669
|
|
20231124,110100,1272951690,3390,3390,3390,3390,1
|
|
20231124,110000,1272948300,3385,3385,3385,3385,1246
|
|
20231124,105900,1268730590,3385,3385,3385,3385,6761
|
|
20231124,105800,1245844605,3390,3390,3390,3390,1
|
|
20231124,105700,1245841215,3390,3390,3390,3385,1002
|
|
20231124,105600,1242449435,3385,3390,3390,3385,43
|
|
20231124,105500,1242303875,3390,3390,3390,3390,0
|
|
20231124,105400,1242303875,3390,3385,3390,3385,297
|
|
20231124,105300,1241297795,3390,3390,3390,3390,626
|
|
20231124,105200,1239175655,3390,3390,3390,3390,61
|
|
20231124,105100,1238968865,3390,3390,3390,3390,500
|
|
20231124,105000,1237273865,3390,3390,3390,3390,2292
|
|
20231124,104900,1229503985,3385,3390,3390,3385,2552
|
|
20231124,104800,1220852735,3390,3390,3390,3390,9810
|
|
20231124,104700,1187596835,3395,3395,3395,3395,40
|
|
20231124,104600,1187461035,3395,3395,3395,3395,510
|
|
20231124,104500,1185729585,3395,3395,3395,3395,561
|
|
20231124,104400,1183824990,3395,3395,3395,3395,1472
|
|
20231124,104300,1178827550,3395,3395,3395,3395,502
|
|
20231124,104200,1177123260,3395,3400,3400,3395,842
|
|
20231124,104100,1174264515,3400,3400,3400,3400,1770
|
|
20231124,104000,1168246515,3405,3405,3405,3405,295
|
|
20231124,103900,1167242040,3405,3405,3405,3400,281
|
|
20231124,103800,1166286625,3400,3400,3400,3395,10142
|
|
20231124,103700,1131818510,3395,3395,3400,3390,4085
|
|
20231124,103600,1117954430,3395,3395,3400,3395,691
|
|
20231124,103500,1115608480,3395,3395,3395,3395,4561
|
|
20231124,103400,1100123885,3395,3400,3400,3395,2174
|
|
20231124,103300,1092743150,3395,3395,3400,3395,3878
|
|
20231124,103200,1079577335,3395,3395,3395,3395,140
|
|
20231124,103100,1079102035,3395,3395,3400,3395,403
|
|
20231124,103000,1077733840,3395,3395,3395,3395,982
|
|
20231124,102900,1074399950,3395,3395,3400,3395,936
|
|
20231124,102800,1071222225,3395,3395,3400,3395,2589
|
|
20231124,102700,1062430935,3395,3395,3400,3395,250
|
|
20231124,102600,1061581935,3400,3400,3405,3395,6688
|
|
20231124,102500,1038837785,3395,3395,3405,3395,5002
|
|
20231124,102400,1021841780,3390,3395,3395,3390,2258
|
|
20231124,102300,1014180845,3395,3395,3395,3395,1335
|
|
20231124,102200,1009648520,3395,3400,3400,3395,553
|
|
20231124,102100,1007768330,3400,3395,3405,3395,15668
|
|
20231124,102000,954532825,3390,3385,3390,3385,4652
|
|
20231124,101900,938762560,3385,3385,3385,3385,1578
|
|
20231124,101800,933421030,3385,3385,3385,3385,0
|
|
20231124,101700,933421030,3385,3385,3390,3385,2417
|
|
20231124,101600,925237985,3385,3390,3390,3385,1556
|
|
20231124,101500,919970800,3385,3395,3395,3385,116
|
|
20231124,101400,919577480,3395,3380,3395,3375,23182
|
|
20231124,101300,841131695,3375,3375,3375,3375,1391
|
|
20231124,101200,836437070,3375,3375,3375,3375,3850
|
|
20231124,101100,823443320,3375,3375,3375,3375,2810
|
|
20231124,101000,813959570,3380,3380,3380,3380,10
|
|
20231124,100900,813925770,3380,3375,3380,3375,30
|
|
20231124,100800,813824515,3375,3380,3380,3375,73
|
|
20231124,100700,813578125,3380,3375,3380,3375,651
|
|
20231124,100600,811377755,3375,3380,3380,3375,1014
|
|
20231124,100500,807955005,3385,3385,3385,3385,0
|
|
20231124,100400,807955005,3385,3375,3385,3375,680
|
|
20231124,100300,805655165,3375,3380,3380,3375,1213
|
|
20231124,100200,801560785,3385,3380,3385,3380,134
|
|
20231124,100100,801107420,3385,3380,3385,3375,2628
|
|
20231124,100000,792225005,3380,3375,3380,3375,2152
|
|
20231124,095900,784951275,3375,3375,3380,3375,423
|
|
20231124,095800,783523400,3375,3375,3375,3375,249
|
|
20231124,095700,782683025,3380,3380,3380,3375,1562
|
|
20231124,095600,777404465,3380,3385,3385,3380,1733
|
|
20231124,095500,771538590,3380,3370,3380,3370,6357
|
|
20231124,095400,750073010,3370,3360,3370,3360,4407
|
|
20231124,095300,735235875,3360,3355,3360,3355,587
|
|
20231124,095200,733266440,3355,3360,3360,3355,1830
|
|
20231124,095100,727118250,3360,3365,3365,3360,11
|
|
20231124,095000,727081240,3365,3365,3365,3365,950
|
|
20231124,094900,723884490,3365,3365,3365,3365,230
|
|
20231124,094800,723110540,3365,3365,3365,3365,79
|
|
20231124,094700,722844705,3360,3360,3360,3360,20
|
|
20231124,094600,722777505,3360,3360,3360,3360,486
|
|
20231124,094500,721144545,3360,3360,3360,3360,10
|
|
20231124,094400,721110945,3360,3360,3360,3360,345
|
|
20231124,094300,719951745,3360,3365,3365,3360,2308
|
|
20231124,094200,712193245,3365,3365,3365,3365,225
|
|
20231124,094100,711436120,3370,3370,3370,3365,455
|
|
20231124,094000,709903470,3370,3365,3370,3365,431
|
|
20231124,093900,708452490,3365,3370,3370,3360,875
|
|
20231124,093800,705510930,3370,3370,3370,3370,8
|
|
20231124,093700,705483970,3360,3370,3370,3360,1814
|
|
20231124,093600,699371290,3375,3365,3375,3365,3272
|
|
20231124,093500,688344725,3370,3360,3370,3360,1357
|
|
20231124,093400,683781415,3370,3370,3370,3370,261
|
|
20231124,093300,682901845,3370,3370,3370,3360,421
|
|
20231124,093200,681486215,3370,3370,3370,3355,1837
|
|
20231124,093100,675306985,3360,3360,3360,3360,1352
|
|
20231124,093000,670764265,3360,3355,3360,3355,39
|
|
20231124,092900,670633410,3350,3350,3350,3350,867
|
|
20231124,092800,667728960,3350,3355,3355,3350,12630
|
|
20231124,092700,625401810,3355,3355,3355,3355,8416
|
|
20231124,092600,597166130,3355,3360,3360,3355,725
|
|
20231124,092500,594733200,3355,3360,3360,3355,1618
|
|
20231124,092400,589303160,3360,3365,3365,3360,1948
|
|
20231124,092300,582750295,3365,3370,3370,3365,259
|
|
20231124,092200,581877565,3370,3365,3370,3365,200
|
|
20231124,092100,581204540,3355,3365,3365,3355,2967
|
|
20231124,092000,571229535,3365,3360,3365,3360,6252
|
|
20231124,091900,550218570,3365,3360,3370,3360,4581
|
|
20231124,091800,534803310,3370,3370,3375,3370,2664
|
|
20231124,091700,525825420,3370,3370,3370,3360,8624
|
|
20231124,091600,496792395,3375,3375,3375,3370,352
|
|
20231124,091500,495604445,3375,3375,3380,3375,1638
|
|
20231124,091400,490075025,3380,3375,3380,3375,1438
|
|
20231124,091300,485218705,3375,3375,3380,3375,5533
|
|
20231124,091200,466532730,3375,3375,3380,3375,2880
|
|
20231124,091100,456806810,3375,3380,3380,3375,1300
|
|
20231124,091000,452415680,3390,3375,3390,3360,3949
|
|
20231124,090900,439080530,3385,3370,3385,3370,7625
|
|
20231124,090800,413374540,3370,3365,3370,3360,2538
|
|
20231124,090700,404827830,3360,3365,3370,3360,5033
|
|
20231124,090600,387901205,3365,3360,3370,3360,4810
|
|
20231124,090500,371718355,3360,3355,3360,3345,6760
|
|
20231124,090400,349043210,3355,3360,3360,3345,4352
|
|
20231124,090300,334447810,3355,3345,3360,3340,6564
|
|
20231124,090200,312462900,3345,3355,3360,3335,19204
|
|
20231124,090100,248299420,3370,3375,3375,3340,22493
|
|
20231124,090000,172872925,3390,3410,3410,3360,50666
|