663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200000,12166777090,3620,3620,3620,3620,14726
|
|
20231122,195900,12166777090,3620,3620,3620,3620,0
|
|
20231122,195800,12166777090,3620,3620,3620,3620,0
|
|
20231122,195700,12166777090,3620,3620,3620,3620,0
|
|
20231122,195600,12166777090,3620,3620,3620,3620,0
|
|
20231122,195500,12166777090,3620,3620,3620,3620,0
|
|
20231122,195400,12166777090,3620,3620,3620,3620,0
|
|
20231122,195300,12166777090,3620,3620,3620,3620,0
|
|
20231122,195200,12166777090,3620,3620,3620,3620,0
|
|
20231122,195100,12166777090,3620,3620,3620,3620,0
|
|
20231122,195000,12166777090,3620,3620,3620,3620,0
|
|
20231122,194900,12166777090,3620,3620,3620,3620,0
|
|
20231122,194800,12166777090,3620,3620,3620,3620,0
|
|
20231122,194700,12166777090,3620,3620,3620,3620,0
|
|
20231122,194600,12166777090,3620,3620,3620,3620,0
|
|
20231122,194500,12166777090,3620,3620,3620,3620,0
|
|
20231122,194400,12166777090,3620,3620,3620,3620,0
|
|
20231122,194300,12166777090,3620,3620,3620,3620,0
|
|
20231122,194200,12166777090,3620,3620,3620,3620,0
|
|
20231122,194100,12166777090,3620,3620,3620,3620,0
|
|
20231122,194000,12166777090,3620,3620,3620,3620,0
|
|
20231122,193900,12166777090,3620,3620,3620,3620,0
|
|
20231122,193800,12166777090,3620,3620,3620,3620,0
|
|
20231122,193700,12166777090,3620,3620,3620,3620,0
|
|
20231122,193600,12166777090,3620,3620,3620,3620,0
|
|
20231122,193500,12166777090,3620,3620,3620,3620,0
|
|
20231122,193400,12166777090,3620,3620,3620,3620,0
|
|
20231122,193300,12166777090,3620,3620,3620,3620,0
|
|
20231122,193200,12166777090,3620,3620,3620,3620,0
|
|
20231122,193100,12166777090,3620,3620,3620,3620,0
|
|
20231122,193000,12166777090,3620,3620,3620,3620,14726
|
|
20231122,192900,12166777090,3620,3620,3620,3620,0
|
|
20231122,192800,12166777090,3620,3620,3620,3620,0
|
|
20231122,192700,12166777090,3620,3620,3620,3620,0
|
|
20231122,192600,12166777090,3620,3620,3620,3620,0
|
|
20231122,192500,12166777090,3620,3620,3620,3620,0
|
|
20231122,192400,12166777090,3620,3620,3620,3620,0
|
|
20231122,192300,12166777090,3620,3620,3620,3620,0
|
|
20231122,192200,12166777090,3620,3620,3620,3620,0
|
|
20231122,192100,12166777090,3620,3620,3620,3620,0
|
|
20231122,192000,12166777090,3620,3620,3620,3620,0
|
|
20231122,191900,12166777090,3620,3620,3620,3620,0
|
|
20231122,191800,12166777090,3620,3620,3620,3620,0
|
|
20231122,191700,12166777090,3620,3620,3620,3620,0
|
|
20231122,191600,12166777090,3620,3620,3620,3620,0
|
|
20231122,191500,12166777090,3620,3620,3620,3620,0
|
|
20231122,191400,12166777090,3620,3620,3620,3620,0
|
|
20231122,191300,12166777090,3620,3620,3620,3620,0
|
|
20231122,191200,12166777090,3620,3620,3620,3620,0
|
|
20231122,191100,12166777090,3620,3620,3620,3620,0
|
|
20231122,191000,12166777090,3620,3620,3620,3620,0
|
|
20231122,190900,12166777090,3620,3620,3620,3620,0
|
|
20231122,190800,12166777090,3620,3620,3620,3620,0
|
|
20231122,190700,12166777090,3620,3620,3620,3620,0
|
|
20231122,190600,12166777090,3620,3620,3620,3620,0
|
|
20231122,190500,12166777090,3620,3620,3620,3620,0
|
|
20231122,190400,12166777090,3620,3620,3620,3620,0
|
|
20231122,190300,12166777090,3620,3620,3620,3620,0
|
|
20231122,190200,12166777090,3620,3620,3620,3620,0
|
|
20231122,190100,12166777090,3620,3620,3620,3620,0
|
|
20231122,190000,12166777090,3620,3620,3620,3620,14726
|
|
20231122,185900,12166777090,3620,3620,3620,3620,0
|
|
20231122,185800,12166777090,3620,3620,3620,3620,0
|
|
20231122,185700,12166777090,3620,3620,3620,3620,0
|
|
20231122,185600,12166777090,3620,3620,3620,3620,0
|
|
20231122,185500,12166777090,3620,3620,3620,3620,0
|
|
20231122,185400,12166777090,3620,3620,3620,3620,0
|
|
20231122,185300,12166777090,3620,3620,3620,3620,0
|
|
20231122,185200,12166777090,3620,3620,3620,3620,0
|
|
20231122,185100,12166777090,3620,3620,3620,3620,0
|
|
20231122,185000,12166777090,3620,3620,3620,3620,0
|
|
20231122,184900,12166777090,3620,3620,3620,3620,0
|
|
20231122,184800,12166777090,3620,3620,3620,3620,0
|
|
20231122,184700,12166777090,3620,3620,3620,3620,0
|
|
20231122,184600,12166777090,3620,3620,3620,3620,0
|
|
20231122,184500,12166777090,3620,3620,3620,3620,0
|
|
20231122,184400,12166777090,3620,3620,3620,3620,0
|
|
20231122,184300,12166777090,3620,3620,3620,3620,0
|
|
20231122,184200,12166777090,3620,3620,3620,3620,0
|
|
20231122,184100,12166777090,3620,3620,3620,3620,0
|
|
20231122,184000,12166777090,3620,3620,3620,3620,0
|
|
20231122,183900,12166777090,3620,3620,3620,3620,0
|
|
20231122,183800,12166777090,3620,3620,3620,3620,0
|
|
20231122,183700,12166777090,3620,3620,3620,3620,0
|
|
20231122,183600,12166777090,3620,3620,3620,3620,0
|
|
20231122,183500,12166777090,3620,3620,3620,3620,0
|
|
20231122,183400,12166777090,3620,3620,3620,3620,0
|
|
20231122,183300,12166777090,3620,3620,3620,3620,0
|
|
20231122,183200,12166777090,3620,3620,3620,3620,0
|
|
20231122,183100,12166777090,3620,3620,3620,3620,0
|
|
20231122,183000,12166777090,3620,3620,3620,3620,14726
|
|
20231122,182900,12166777090,3620,3620,3620,3620,0
|
|
20231122,182800,12166777090,3620,3620,3620,3620,0
|
|
20231122,182700,12166777090,3620,3620,3620,3620,0
|
|
20231122,182600,12166777090,3620,3620,3620,3620,0
|
|
20231122,182500,12166777090,3620,3620,3620,3620,0
|
|
20231122,182400,12166777090,3620,3620,3620,3620,0
|
|
20231122,182300,12166777090,3620,3620,3620,3620,0
|
|
20231122,182200,12166777090,3620,3620,3620,3620,0
|
|
20231122,182100,12166777090,3620,3620,3620,3620,0
|
|
20231122,182000,12166777090,3620,3620,3620,3620,0
|
|
20231122,181900,12166777090,3620,3620,3620,3620,0
|
|
20231122,181800,12166777090,3620,3620,3620,3620,0
|
|
20231122,181700,12166777090,3620,3620,3620,3620,0
|
|
20231122,181600,12166777090,3620,3620,3620,3620,0
|
|
20231122,181500,12166777090,3620,3620,3620,3620,0
|
|
20231122,181400,12166777090,3620,3620,3620,3620,0
|
|
20231122,181300,12166777090,3620,3620,3620,3620,0
|
|
20231122,181200,12166777090,3620,3620,3620,3620,0
|
|
20231122,181100,12166777090,3620,3620,3620,3620,0
|
|
20231122,181000,12166777090,3620,3620,3620,3620,0
|
|
20231122,180900,12166777090,3620,3620,3620,3620,0
|
|
20231122,180800,12166777090,3620,3620,3620,3620,0
|
|
20231122,180700,12166777090,3620,3620,3620,3620,0
|
|
20231122,180600,12166777090,3620,3620,3620,3620,0
|
|
20231122,180500,12166777090,3620,3620,3620,3620,0
|
|
20231122,180400,12166777090,3620,3620,3620,3620,0
|
|
20231122,180300,12166777090,3620,3620,3620,3620,0
|
|
20231122,180200,12166777090,3620,3620,3620,3620,0
|
|
20231122,180100,12166777090,3620,3620,3620,3620,0
|
|
20231122,180000,12166777090,3620,3620,3620,3620,14726
|
|
20231122,175900,12166777090,3620,3620,3620,3620,0
|
|
20231122,175800,12166777090,3620,3620,3620,3620,0
|
|
20231122,175700,12166777090,3620,3620,3620,3620,0
|
|
20231122,175600,12166777090,3620,3620,3620,3620,0
|
|
20231122,175500,12166777090,3620,3620,3620,3620,0
|
|
20231122,175400,12166777090,3620,3620,3620,3620,0
|
|
20231122,175300,12166777090,3620,3620,3620,3620,0
|
|
20231122,175200,12166777090,3620,3620,3620,3620,0
|
|
20231122,175100,12166777090,3620,3620,3620,3620,0
|
|
20231122,175000,12166777090,3620,3620,3620,3620,0
|
|
20231122,174900,12166777090,3620,3620,3620,3620,0
|
|
20231122,174800,12166777090,3620,3620,3620,3620,0
|
|
20231122,174700,12166777090,3620,3620,3620,3620,0
|
|
20231122,174600,12166777090,3620,3620,3620,3620,0
|
|
20231122,174500,12166777090,3620,3620,3620,3620,0
|
|
20231122,174400,12166777090,3620,3620,3620,3620,0
|
|
20231122,174300,12166777090,3620,3620,3620,3620,0
|
|
20231122,174200,12166777090,3620,3620,3620,3620,0
|
|
20231122,174100,12166777090,3620,3620,3620,3620,0
|
|
20231122,174000,12166777090,3620,3620,3620,3620,0
|
|
20231122,173900,12166777090,3620,3620,3620,3620,0
|
|
20231122,173800,12166777090,3620,3620,3620,3620,0
|
|
20231122,173700,12166777090,3620,3620,3620,3620,0
|
|
20231122,173600,12166777090,3620,3620,3620,3620,0
|
|
20231122,173500,12166777090,3620,3620,3620,3620,0
|
|
20231122,173400,12166777090,3620,3620,3620,3620,0
|
|
20231122,173300,12166777090,3620,3620,3620,3620,0
|
|
20231122,173200,12166777090,3620,3620,3620,3620,0
|
|
20231122,173100,12166777090,3620,3620,3620,3620,0
|
|
20231122,173000,12166777090,3620,3620,3620,3620,14726
|
|
20231122,172900,12166777090,3620,3620,3620,3620,0
|
|
20231122,172800,12166777090,3620,3620,3620,3620,0
|
|
20231122,172700,12166777090,3620,3620,3620,3620,0
|
|
20231122,172600,12166777090,3620,3620,3620,3620,0
|
|
20231122,172500,12166777090,3620,3620,3620,3620,0
|
|
20231122,172400,12166777090,3620,3620,3620,3620,0
|
|
20231122,172300,12166777090,3620,3620,3620,3620,0
|
|
20231122,172200,12166777090,3620,3620,3620,3620,0
|
|
20231122,172100,12166777090,3620,3620,3620,3620,0
|
|
20231122,172000,12166777090,3620,3620,3620,3620,0
|
|
20231122,171900,12166777090,3620,3620,3620,3620,0
|
|
20231122,171800,12166777090,3620,3620,3620,3620,0
|
|
20231122,171700,12166777090,3620,3620,3620,3620,0
|
|
20231122,171600,12166777090,3620,3620,3620,3620,0
|
|
20231122,171500,12166777090,3620,3620,3620,3620,0
|
|
20231122,171400,12166777090,3620,3620,3620,3620,0
|
|
20231122,171300,12166777090,3620,3620,3620,3620,0
|
|
20231122,171200,12166777090,3620,3620,3620,3620,0
|
|
20231122,171100,12166777090,3620,3620,3620,3620,0
|
|
20231122,171000,12166777090,3620,3620,3620,3620,0
|
|
20231122,170900,12166777090,3620,3620,3620,3620,0
|
|
20231122,170800,12166777090,3620,3620,3620,3620,0
|
|
20231122,170700,12166777090,3620,3620,3620,3620,0
|
|
20231122,170600,12166777090,3620,3620,3620,3620,0
|
|
20231122,170500,12166777090,3620,3620,3620,3620,0
|
|
20231122,170400,12166777090,3620,3620,3620,3620,0
|
|
20231122,170300,12166777090,3620,3620,3620,3620,0
|
|
20231122,170200,12166777090,3620,3620,3620,3620,0
|
|
20231122,170100,12166777090,3620,3620,3620,3620,0
|
|
20231122,170000,12166777090,3620,3620,3620,3620,14726
|
|
20231122,165900,12166777090,3620,3620,3620,3620,0
|
|
20231122,165800,12166777090,3620,3620,3620,3620,0
|
|
20231122,165700,12166777090,3620,3620,3620,3620,0
|
|
20231122,165600,12166777090,3620,3620,3620,3620,0
|
|
20231122,165500,12166777090,3620,3620,3620,3620,0
|
|
20231122,165400,12166777090,3620,3620,3620,3620,0
|
|
20231122,165300,12166777090,3620,3620,3620,3620,0
|
|
20231122,165200,12166777090,3620,3620,3620,3620,0
|
|
20231122,165100,12166777090,3620,3620,3620,3620,0
|
|
20231122,165000,12166777090,3620,3620,3620,3620,0
|
|
20231122,164900,12166777090,3620,3620,3620,3620,0
|
|
20231122,164800,12166777090,3620,3620,3620,3620,0
|
|
20231122,164700,12166777090,3620,3620,3620,3620,0
|
|
20231122,164600,12166777090,3620,3620,3620,3620,0
|
|
20231122,164500,12166777090,3620,3620,3620,3620,0
|
|
20231122,164400,12166777090,3620,3620,3620,3620,0
|
|
20231122,164300,12166777090,3620,3620,3620,3620,0
|
|
20231122,164200,12166777090,3620,3620,3620,3620,0
|
|
20231122,164100,12166777090,3620,3620,3620,3620,0
|
|
20231122,164000,12166777090,3620,3620,3620,3620,0
|
|
20231122,163900,12166777090,3620,3620,3620,3620,0
|
|
20231122,163800,12166777090,3620,3620,3620,3620,0
|
|
20231122,163700,12166777090,3620,3620,3620,3620,0
|
|
20231122,163600,12166777090,3620,3620,3620,3620,0
|
|
20231122,163500,12166777090,3620,3620,3620,3620,0
|
|
20231122,163400,12166777090,3620,3620,3620,3620,0
|
|
20231122,163300,12166777090,3620,3620,3620,3620,0
|
|
20231122,163200,12166777090,3620,3620,3620,3620,0
|
|
20231122,163100,12166777090,3620,3620,3620,3620,0
|
|
20231122,163000,12166777090,3620,3620,3620,3620,14726
|
|
20231122,162900,12166777090,3620,3620,3620,3620,0
|
|
20231122,162800,12166777090,3620,3620,3620,3620,0
|
|
20231122,162700,12166777090,3620,3620,3620,3620,0
|
|
20231122,162600,12166777090,3620,3620,3620,3620,0
|
|
20231122,162500,12166777090,3620,3620,3620,3620,0
|
|
20231122,162400,12166777090,3620,3620,3620,3620,0
|
|
20231122,162300,12166777090,3620,3620,3620,3620,0
|
|
20231122,162200,12166777090,3620,3620,3620,3620,0
|
|
20231122,162100,12166777090,3620,3620,3620,3620,0
|
|
20231122,162000,12166777090,3620,3620,3620,3620,0
|
|
20231122,161900,12166777090,3620,3620,3620,3620,0
|
|
20231122,161800,12166777090,3620,3620,3620,3620,0
|
|
20231122,161700,12166777090,3620,3620,3620,3620,0
|
|
20231122,161600,12166777090,3620,3620,3620,3620,0
|
|
20231122,161500,12166777090,3620,3620,3620,3620,0
|
|
20231122,161400,12166777090,3620,3620,3620,3620,0
|
|
20231122,161300,12166777090,3620,3620,3620,3620,0
|
|
20231122,161200,12166777090,3620,3620,3620,3620,0
|
|
20231122,161100,12166777090,3620,3620,3620,3620,0
|
|
20231122,161000,12166777090,3620,3620,3620,3620,0
|
|
20231122,160900,12166777090,3620,3620,3620,3620,0
|
|
20231122,160800,12166777090,3620,3620,3620,3620,0
|
|
20231122,160700,12166777090,3620,3620,3620,3620,0
|
|
20231122,160600,12166777090,3620,3620,3620,3620,0
|
|
20231122,160500,12166777090,3620,3620,3620,3620,0
|
|
20231122,160400,12166777090,3620,3620,3620,3620,0
|
|
20231122,160300,12166777090,3620,3620,3620,3620,0
|
|
20231122,160200,12166777090,3620,3620,3620,3620,0
|
|
20231122,160100,12166777090,3620,3620,3620,3620,0
|
|
20231122,160000,12166777090,3620,3620,3620,3620,14726
|
|
20231122,155900,12166777090,3620,3620,3620,3620,0
|
|
20231122,155800,12166777090,3620,3620,3620,3620,0
|
|
20231122,155700,12166777090,3620,3620,3620,3620,0
|
|
20231122,155600,12166777090,3620,3620,3620,3620,0
|
|
20231122,155500,12166777090,3620,3620,3620,3620,0
|
|
20231122,155400,12166777090,3620,3620,3620,3620,0
|
|
20231122,155300,12166777090,3620,3620,3620,3620,0
|
|
20231122,155200,12166777090,3620,3620,3620,3620,0
|
|
20231122,155100,12166777090,3620,3620,3620,3620,0
|
|
20231122,155000,12166777090,3620,3620,3620,3620,0
|
|
20231122,154900,12166777090,3620,3620,3620,3620,0
|
|
20231122,154800,12166777090,3620,3620,3620,3620,0
|
|
20231122,154700,12166777090,3620,3620,3620,3620,0
|
|
20231122,154600,12166777090,3620,3620,3620,3620,0
|
|
20231122,154500,12166777090,3620,3620,3620,3620,0
|
|
20231122,154400,12166777090,3620,3620,3620,3620,0
|
|
20231122,154300,12166777090,3620,3620,3620,3620,0
|
|
20231122,154200,12166777090,3620,3620,3620,3620,0
|
|
20231122,154100,12166777090,3620,3620,3620,3620,0
|
|
20231122,154000,12166777090,3620,3620,3620,3620,0
|
|
20231122,153900,12166777090,3620,3620,3620,3620,0
|
|
20231122,153800,12166777090,3620,3620,3620,3620,0
|
|
20231122,153700,12166777090,3620,3620,3620,3620,0
|
|
20231122,153600,12166777090,3620,3620,3620,3620,0
|
|
20231122,153500,12166777090,3620,3620,3620,3620,0
|
|
20231122,153400,12166777090,3620,3620,3620,3620,0
|
|
20231122,153300,12166777090,3620,3620,3620,3620,0
|
|
20231122,153200,12166777090,3620,3620,3620,3620,0
|
|
20231122,153100,12166777090,3620,3620,3620,3620,0
|
|
20231122,153000,12166777090,3620,3620,3620,3620,29452
|
|
20231122,152900,12113468970,3640,3640,3640,3640,0
|
|
20231122,152800,12113468970,3640,3640,3640,3640,0
|
|
20231122,152700,12113468970,3640,3640,3640,3640,0
|
|
20231122,152600,12113468970,3640,3640,3640,3640,0
|
|
20231122,152500,12113468970,3640,3640,3640,3640,0
|
|
20231122,152400,12113468970,3640,3640,3640,3640,0
|
|
20231122,152300,12113468970,3640,3640,3640,3640,0
|
|
20231122,152200,12113468970,3640,3640,3640,3640,0
|
|
20231122,152100,12113468970,3640,3640,3640,3640,0
|
|
20231122,152000,12113468970,3640,3640,3640,3640,0
|
|
20231122,151900,12113468970,3640,3630,3640,3620,4157
|
|
20231122,151800,12098389655,3630,3625,3630,3625,723
|
|
20231122,151700,12095768600,3625,3635,3635,3625,2777
|
|
20231122,151600,12085690360,3635,3630,3635,3630,199
|
|
20231122,151500,12084967850,3635,3635,3635,3635,0
|
|
20231122,151400,12084967850,3635,3635,3635,3630,71
|
|
20231122,151300,12084710110,3630,3635,3635,3630,1021
|
|
20231122,151200,12081003875,3630,3630,3635,3630,174
|
|
20231122,151100,12080372250,3630,3630,3630,3630,96
|
|
20231122,151000,12080023770,3630,3630,3630,3630,7481
|
|
20231122,150900,12052867740,3630,3630,3630,3630,0
|
|
20231122,150800,12052867740,3630,3630,3635,3630,1121
|
|
20231122,150700,12048798410,3635,3635,3635,3635,0
|
|
20231122,150600,12048798410,3635,3635,3635,3635,1
|
|
20231122,150500,12048794775,3635,3625,3635,3620,639
|
|
20231122,150400,12046476900,3620,3630,3630,3620,3270
|
|
20231122,150300,12034625225,3625,3625,3625,3625,100
|
|
20231122,150200,12034262725,3625,3625,3625,3625,43
|
|
20231122,150100,12034106850,3640,3630,3640,3620,4549
|
|
20231122,150000,12017619795,3630,3630,3640,3630,217
|
|
20231122,145900,12016831545,3630,3635,3635,3630,4459
|
|
20231122,145800,12000637410,3640,3640,3640,3640,758
|
|
20231122,145700,11997878290,3640,3640,3640,3640,251
|
|
20231122,145600,11996964650,3640,3640,3640,3640,86
|
|
20231122,145500,11996651610,3650,3650,3650,3650,0
|
|
20231122,145400,11996651610,3650,3640,3650,3640,28
|
|
20231122,145300,11996549420,3650,3650,3650,3650,0
|
|
20231122,145200,11996549420,3650,3650,3650,3650,58
|
|
20231122,145100,11996337720,3640,3640,3640,3640,0
|
|
20231122,145000,11996337720,3640,3645,3645,3640,32
|
|
20231122,144900,11996221105,3655,3655,3655,3655,1
|
|
20231122,144800,11996217450,3655,3655,3655,3640,3525
|
|
20231122,144700,11983357310,3655,3655,3655,3650,771
|
|
20231122,144600,11980543015,3660,3655,3660,3655,226
|
|
20231122,144500,11979716730,3660,3660,3660,3655,307
|
|
20231122,144400,11978593345,3660,3665,3665,3660,79
|
|
20231122,144300,11978303930,3660,3660,3660,3660,207
|
|
20231122,144200,11977546310,3660,3660,3660,3660,17
|
|
20231122,144100,11977484090,3660,3655,3660,3655,2002
|
|
20231122,144000,11970166775,3655,3650,3655,3650,308
|
|
20231122,143900,11969041095,3655,3655,3655,3655,0
|
|
20231122,143800,11969041095,3655,3655,3655,3655,605
|
|
20231122,143700,11966829820,3655,3650,3655,3650,45
|
|
20231122,143600,11966665420,3655,3655,3655,3655,18
|
|
20231122,143500,11966599630,3650,3655,3655,3650,373
|
|
20231122,143400,11965238040,3655,3645,3655,3645,138
|
|
20231122,143300,11964734700,3645,3655,3655,3645,138
|
|
20231122,143200,11964230410,3655,3655,3655,3655,0
|
|
20231122,143100,11964230410,3655,3655,3655,3650,304
|
|
20231122,143000,11963120790,3655,3655,3655,3655,719
|
|
20231122,142900,11960492845,3655,3655,3655,3655,0
|
|
20231122,142800,11960492845,3655,3650,3655,3650,12
|
|
20231122,142700,11960448990,3655,3640,3655,3640,1833
|
|
20231122,142600,11953761240,3650,3645,3650,3640,492
|
|
20231122,142500,11951969030,3645,3640,3645,3635,7980
|
|
20231122,142400,11922930505,3640,3640,3640,3640,20
|
|
20231122,142300,11922857705,3635,3635,3635,3635,10
|
|
20231122,142200,11922821355,3640,3640,3640,3640,0
|
|
20231122,142100,11922821355,3640,3640,3640,3640,8
|
|
20231122,142000,11922792235,3635,3640,3640,3635,449
|
|
20231122,141900,11921159270,3640,3640,3640,3635,911
|
|
20231122,141800,11917843235,3640,3640,3640,3640,7
|
|
20231122,141700,11917817755,3640,3640,3640,3640,0
|
|
20231122,141600,11917817755,3640,3640,3640,3640,73
|
|
20231122,141500,11917552035,3645,3640,3645,3640,139
|
|
20231122,141400,11917045625,3640,3640,3645,3640,16
|
|
20231122,141300,11916987380,3640,3640,3640,3640,433
|
|
20231122,141200,11915411260,3645,3640,3645,3640,316
|
|
20231122,141100,11914260910,3645,3645,3645,3645,14
|
|
20231122,141000,11914209880,3640,3640,3640,3640,16
|
|
20231122,140900,11914151640,3645,3645,3645,3645,26
|
|
20231122,140800,11914056870,3640,3640,3640,3640,79
|
|
20231122,140700,11913769310,3645,3640,3645,3640,12
|
|
20231122,140600,11913725620,3645,3645,3645,3640,78
|
|
20231122,140500,11913441590,3640,3640,3640,3640,163
|
|
20231122,140400,11912848270,3635,3635,3635,3635,0
|
|
20231122,140300,11912848270,3635,3635,3635,3635,1157
|
|
20231122,140200,11908642575,3635,3640,3645,3635,155
|
|
20231122,140100,11908078715,3635,3635,3635,3635,290
|
|
20231122,140000,11907024565,3635,3645,3645,3635,943
|
|
20231122,135900,11903587465,3645,3640,3645,3640,1249
|
|
20231122,135800,11899040105,3645,3645,3645,3640,106
|
|
20231122,135700,11898653760,3640,3640,3640,3640,100
|
|
20231122,135600,11898289760,3640,3640,3640,3640,58
|
|
20231122,135500,11898078640,3640,3640,3640,3640,0
|
|
20231122,135400,11898078640,3640,3640,3640,3640,0
|
|
20231122,135300,11898078640,3640,3640,3640,3640,27
|
|
20231122,135200,11897980360,3640,3640,3640,3640,122
|
|
20231122,135100,11897536280,3645,3640,3645,3640,173
|
|
20231122,135000,11896905845,3640,3650,3650,3640,16
|
|
20231122,134900,11896847455,3650,3645,3650,3645,30
|
|
20231122,134800,11896737970,3645,3645,3645,3645,20
|
|
20231122,134700,11896665070,3640,3645,3645,3640,34
|
|
20231122,134600,11896541160,3645,3645,3645,3645,0
|
|
20231122,134500,11896541160,3645,3645,3645,3645,50
|
|
20231122,134400,11896358910,3650,3640,3650,3635,1618
|
|
20231122,134300,11890470980,3650,3640,3650,3640,11
|
|
20231122,134200,11890430930,3640,3640,3640,3640,19
|
|
20231122,134100,11890361770,3650,3640,3650,3640,1505
|
|
20231122,134000,11884883520,3650,3650,3650,3650,21
|
|
20231122,133900,11884806870,3645,3645,3645,3645,337
|
|
20231122,133800,11883578505,3645,3645,3645,3645,677
|
|
20231122,133700,11881110840,3645,3650,3650,3645,542
|
|
20231122,133600,11879135185,3635,3630,3645,3630,4287
|
|
20231122,133500,11863541815,3635,3630,3635,3630,73
|
|
20231122,133400,11863276590,3630,3635,3635,3625,107
|
|
20231122,133300,11862888650,3630,3635,3635,3630,7
|
|
20231122,133200,11862863235,3625,3625,3625,3625,1069
|
|
20231122,133100,11858988110,3620,3625,3625,3620,4463
|
|
20231122,133000,11842831975,3625,3620,3635,3620,105
|
|
20231122,132900,11842451730,3620,3640,3640,3620,5514
|
|
20231122,132800,11822446425,3635,3635,3640,3635,348
|
|
20231122,132700,11821181435,3630,3630,3630,3625,567
|
|
20231122,132600,11819124715,3630,3625,3630,3620,1669
|
|
20231122,132500,11813078640,3625,3625,3625,3625,0
|
|
20231122,132400,11813078640,3625,3625,3625,3625,5
|
|
20231122,132300,11813060515,3625,3625,3625,3625,138
|
|
20231122,132200,11812560265,3625,3625,3625,3625,151
|
|
20231122,132100,11812012890,3625,3620,3625,3620,19
|
|
20231122,132000,11811944105,3620,3620,3620,3620,818
|
|
20231122,131900,11808982945,3615,3620,3630,3615,3523
|
|
20231122,131800,11796234395,3620,3625,3625,3620,534
|
|
20231122,131700,11794301310,3635,3625,3635,3615,4036
|
|
20231122,131600,11779700660,3635,3635,3635,3635,1
|
|
20231122,131500,11779697025,3630,3630,3630,3630,637
|
|
20231122,131400,11777384715,3635,3625,3635,3625,1154
|
|
20231122,131300,11773201390,3635,3625,3635,3625,618
|
|
20231122,131200,11770960825,3625,3625,3625,3625,666
|
|
20231122,131100,11768546575,3620,3635,3635,3620,210
|
|
20231122,131000,11767785565,3630,3625,3630,3620,1601
|
|
20231122,130900,11761989930,3630,3640,3640,3620,2564
|
|
20231122,130800,11752691085,3640,3630,3640,3630,75
|
|
20231122,130700,11752418815,3630,3635,3635,3630,822
|
|
20231122,130600,11749433235,3640,3640,3640,3640,2
|
|
20231122,130500,11749425955,3640,3640,3640,3640,59
|
|
20231122,130400,11749211195,3640,3640,3640,3640,53
|
|
20231122,130300,11749018275,3640,3640,3640,3640,1
|
|
20231122,130200,11749014635,3625,3640,3640,3625,3646
|
|
20231122,130100,11735788600,3640,3640,3640,3640,0
|
|
20231122,130000,11735788600,3640,3635,3640,3635,345
|
|
20231122,125900,11734534050,3635,3635,3635,3635,127
|
|
20231122,125800,11734072405,3635,3640,3640,3635,779
|
|
20231122,125700,11731238900,3650,3650,3650,3650,10
|
|
20231122,125600,11731202400,3650,3650,3650,3650,0
|
|
20231122,125500,11731202400,3650,3650,3650,3650,15
|
|
20231122,125400,11731147650,3650,3640,3650,3640,404
|
|
20231122,125300,11729677030,3640,3650,3650,3640,148
|
|
20231122,125200,11729137830,3650,3635,3650,3635,1130
|
|
20231122,125100,11725024740,3635,3630,3635,3630,1313
|
|
20231122,125000,11720257535,3625,3630,3630,3625,72
|
|
20231122,124900,11719996525,3640,3640,3640,3640,0
|
|
20231122,124800,11719996525,3640,3620,3640,3620,240
|
|
20231122,124700,11719126290,3625,3635,3635,3625,1297
|
|
20231122,124600,11714418180,3635,3635,3635,3630,480
|
|
20231122,124500,11712673490,3640,3640,3640,3635,346
|
|
20231122,124400,11711415265,3630,3630,3630,3630,1550
|
|
20231122,124300,11705788765,3630,3630,3630,3630,0
|
|
20231122,124200,11705788765,3630,3630,3630,3630,0
|
|
20231122,124100,11705788765,3630,3620,3630,3620,1667
|
|
20231122,124000,11699752235,3625,3620,3625,3620,696
|
|
20231122,123900,11697232635,3620,3630,3630,3620,1997
|
|
20231122,123800,11690001290,3625,3630,3630,3625,202
|
|
20231122,123700,11689268540,3630,3630,3630,3625,1266
|
|
20231122,123600,11684673105,3630,3625,3630,3610,32107
|
|
20231122,123500,11568475070,3630,3635,3640,3620,8428
|
|
20231122,123400,11537933160,3640,3645,3645,3630,4078
|
|
20231122,123300,11523104135,3645,3650,3650,3645,1196
|
|
20231122,123200,11518744105,3650,3640,3650,3640,547
|
|
20231122,123100,11516752940,3645,3655,3655,3645,8
|
|
20231122,123000,11516723740,3635,3650,3660,3635,164
|
|
20231122,122900,11516126490,3655,3655,3660,3630,9733
|
|
20231122,122800,11480717875,3660,3665,3665,3660,6
|
|
20231122,122700,11480695910,3650,3665,3670,3650,120
|
|
20231122,122600,11480257240,3665,3650,3665,3645,732
|
|
20231122,122500,11477585960,3650,3660,3660,3650,149
|
|
20231122,122400,11477041555,3670,3670,3670,3670,21
|
|
20231122,122300,11476964485,3655,3665,3665,3655,15
|
|
20231122,122200,11476909630,3675,3660,3680,3660,559
|
|
20231122,122100,11474852555,3660,3660,3660,3650,283
|
|
20231122,122000,11473819055,3645,3660,3660,3645,938
|
|
20231122,121900,11470394885,3660,3660,3660,3660,100
|
|
20231122,121800,11470028885,3660,3660,3660,3660,1
|
|
20231122,121700,11470025225,3660,3650,3660,3645,2286
|
|
20231122,121600,11461681440,3655,3660,3660,3655,4
|
|
20231122,121500,11461666815,3645,3655,3655,3645,51
|
|
20231122,121400,11461480900,3660,3645,3660,3640,6727
|
|
20231122,121300,11436993340,3645,3660,3665,3645,7449
|
|
20231122,121200,11409793120,3665,3660,3665,3660,84
|
|
20231122,121100,11409485660,3665,3670,3670,3665,57
|
|
20231122,121000,11409276730,3670,3665,3670,3665,470
|
|
20231122,120900,11407554150,3670,3670,3680,3670,210
|
|
20231122,120800,11406783440,3670,3665,3670,3665,67
|
|
20231122,120700,11406537815,3670,3670,3670,3670,102
|
|
20231122,120600,11406163475,3665,3670,3670,3665,345
|
|
20231122,120500,11404898695,3670,3665,3670,3665,7
|
|
20231122,120400,11404873025,3665,3665,3680,3650,4601
|
|
20231122,120300,11388054855,3665,3675,3685,3665,1821
|
|
20231122,120200,11381366175,3680,3685,3685,3665,1142
|
|
20231122,120100,11377169425,3685,3690,3690,3670,1558
|
|
20231122,120000,11371442100,3685,3680,3695,3680,2393
|
|
20231122,115900,11362622165,3690,3680,3690,3680,554
|
|
20231122,115800,11360579400,3690,3685,3690,3675,4025
|
|
20231122,115700,11345772420,3685,3680,3690,3675,3113
|
|
20231122,115600,11334305600,3685,3685,3690,3680,5283
|
|
20231122,115500,11314826405,3690,3670,3690,3670,4181
|
|
20231122,115400,11299439690,3675,3670,3675,3660,1300
|
|
20231122,115300,11294667785,3660,3655,3670,3655,1167
|
|
20231122,115200,11290391125,3660,3660,3660,3650,3392
|
|
20231122,115100,11277977070,3655,3655,3660,3650,3907
|
|
20231122,115000,11263693630,3655,3650,3655,3640,1994
|
|
20231122,114900,11256433760,3655,3655,3655,3655,8
|
|
20231122,114800,11256404520,3640,3650,3655,3640,4681
|
|
20231122,114700,11239333620,3655,3655,3655,3650,395
|
|
20231122,114600,11237891485,3655,3660,3660,3655,1624
|
|
20231122,114500,11231955100,3660,3660,3660,3655,200
|
|
20231122,114400,11231223750,3660,3660,3660,3655,689
|
|
20231122,114300,11228704930,3660,3660,3660,3650,545
|
|
20231122,114200,11226715385,3660,3660,3660,3655,565
|
|
20231122,114100,11224647505,3660,3660,3660,3650,1766
|
|
20231122,114000,11218188650,3655,3655,3655,3655,606
|
|
20231122,113900,11215973720,3660,3660,3660,3660,402
|
|
20231122,113800,11214502400,3665,3665,3665,3645,170
|
|
20231122,113700,11213880775,3665,3670,3670,3665,100
|
|
20231122,113600,11213514185,3650,3650,3650,3645,1823
|
|
20231122,113500,11206867405,3635,3640,3650,3630,9489
|
|
20231122,113400,11172403435,3640,3645,3645,3640,607
|
|
20231122,113300,11170193890,3645,3645,3645,3640,1048
|
|
20231122,113200,11166373940,3645,3640,3645,3640,83
|
|
20231122,113100,11166071655,3645,3635,3645,3635,2045
|
|
20231122,113000,11158631965,3635,3640,3640,3635,1211
|
|
20231122,112900,11154229525,3645,3640,3645,3635,955
|
|
20231122,112800,11150756390,3645,3650,3650,3635,5606
|
|
20231122,112700,11130302345,3650,3650,3650,3635,1756
|
|
20231122,112600,11123919085,3635,3645,3650,3635,2232
|
|
20231122,112500,11115791355,3645,3645,3650,3635,2569
|
|
20231122,112400,11106432170,3640,3655,3655,3640,4995
|
|
20231122,112300,11088241200,3655,3665,3665,3655,2911
|
|
20231122,112200,11077593050,3660,3675,3675,3660,118
|
|
20231122,112100,11077160320,3675,3680,3680,3670,262
|
|
20231122,112000,11076196665,3680,3660,3680,3660,2988
|
|
20231122,111900,11065235660,3660,3650,3660,3645,490
|
|
20231122,111800,11063447695,3650,3640,3650,3640,9407
|
|
20231122,111700,11029181520,3645,3645,3645,3640,2207
|
|
20231122,111600,11021145630,3645,3645,3655,3645,4089
|
|
20231122,111500,11006240670,3650,3655,3660,3650,1598
|
|
20231122,111400,11000406840,3650,3660,3660,3645,1660
|
|
20231122,111300,10994349830,3650,3660,3665,3650,1107
|
|
20231122,111200,10990307835,3660,3665,3665,3650,84
|
|
20231122,111100,10990001050,3645,3655,3665,3645,1513
|
|
20231122,111000,10984469805,3665,3650,3665,3640,5497
|
|
20231122,110900,10964404420,3650,3665,3665,3645,3694
|
|
20231122,110800,10950923900,3670,3670,3675,3650,2631
|
|
20231122,110700,10941310810,3670,3655,3670,3650,611
|
|
20231122,110600,10939075250,3655,3675,3675,3650,7712
|
|
20231122,110500,10910900150,3660,3685,3685,3645,34519
|
|
20231122,110400,10784553990,3685,3695,3695,3680,4906
|
|
20231122,110300,10766479985,3685,3690,3690,3685,890
|
|
20231122,110200,10763199420,3690,3685,3695,3680,2652
|
|
20231122,110100,10753424345,3675,3705,3705,3675,8601
|
|
20231122,110000,10721682945,3705,3685,3705,3685,2491
|
|
20231122,105900,10712484980,3685,3670,3690,3670,5092
|
|
20231122,105800,10693765215,3675,3665,3675,3655,11335
|
|
20231122,105700,10652261890,3675,3675,3680,3665,11832
|
|
20231122,105600,10608834095,3680,3715,3715,3670,20606
|
|
20231122,105500,10532879285,3710,3705,3710,3690,7755
|
|
20231122,105400,10504167735,3705,3700,3705,3675,10648
|
|
20231122,105300,10464938475,3700,3685,3725,3680,13922
|
|
20231122,105200,10413513970,3700,3725,3740,3685,28862
|
|
20231122,105100,10306574320,3725,3735,3745,3720,7346
|
|
20231122,105000,10279183660,3740,3730,3755,3715,11669
|
|
20231122,104900,10235508265,3715,3740,3745,3710,29351
|
|
20231122,104800,10126097495,3745,3720,3755,3715,35399
|
|
20231122,104700,9993939620,3720,3710,3735,3695,43076
|
|
20231122,104600,9833804720,3705,3675,3720,3665,48807
|
|
20231122,104500,9653513375,3680,3990,3995,3610,259800
|
|
20231122,104400,8671346185,3990,3990,4025,3980,78629
|
|
20231122,104300,8356735640,3985,4000,4020,3980,78616
|
|
20231122,104200,8041859785,3995,3990,4020,3970,69379
|
|
20231122,104100,7764202045,4000,4010,4020,3975,49413
|
|
20231122,104000,7566866725,4010,3975,4010,3975,60562
|
|
20231122,103900,7324909055,3990,3970,3990,3965,34882
|
|
20231122,103800,7186194245,3965,3965,3995,3965,78323
|
|
20231122,103700,6874687070,3970,3985,3995,3965,64431
|
|
20231122,103600,6617803505,3975,3965,3985,3965,29906
|
|
20231122,103500,6498860010,3975,3980,3990,3960,62433
|
|
20231122,103400,6250495925,3975,3965,3985,3960,28308
|
|
20231122,103300,6137927365,3970,3980,3990,3955,61542
|
|
20231122,103200,5893314750,3975,3965,3980,3955,32816
|
|
20231122,103100,5762956600,3965,3950,3965,3945,24263
|
|
20231122,103000,5667004765,3945,3970,3980,3945,63133
|
|
20231122,102900,5416654715,3970,3960,3970,3950,26903
|
|
20231122,102800,5309957860,3955,3945,3960,3940,28022
|
|
20231122,102700,5199190230,3950,3975,3990,3935,72305
|
|
20231122,102600,4912555100,3965,3955,3980,3950,41001
|
|
20231122,102500,4749805385,3950,3940,3960,3940,26687
|
|
20231122,102400,4644382600,3945,3955,3990,3935,70126
|
|
20231122,102300,4366699065,3950,3935,3975,3925,39555
|
|
20231122,102200,4210464615,3925,3935,3940,3915,13898
|
|
20231122,102100,4155867770,3935,3930,3945,3925,16520
|
|
20231122,102000,4090852805,3935,3940,3945,3930,14458
|
|
20231122,101900,4033904090,3940,3930,3940,3920,12849
|
|
20231122,101800,3983345745,3920,3940,3945,3920,30392
|
|
20231122,101700,3863826720,3935,3945,3950,3920,19620
|
|
20231122,101600,3786632935,3945,3930,3945,3920,39787
|
|
20231122,101500,3629918825,3920,3920,3935,3920,12313
|
|
20231122,101400,3581542730,3925,3910,3925,3905,21207
|
|
20231122,101300,3498483400,3905,3935,3935,3895,19715
|
|
20231122,101200,3421285100,3935,3945,3945,3915,51932
|
|
20231122,101100,3217052890,3945,3920,3945,3915,55228
|
|
20231122,101000,3000011005,3925,3915,3925,3905,36902
|
|
20231122,100900,2855315840,3910,3915,3925,3905,39710
|
|
20231122,100800,2699692185,3915,3910,3920,3900,28110
|
|
20231122,100700,2589629495,3910,3900,3915,3900,19565
|
|
20231122,100600,2513186420,3905,3915,3925,3895,39741
|
|
20231122,100500,2357584375,3920,3920,3920,3910,33292
|
|
20231122,100400,2227120355,3920,3905,3920,3900,27844
|
|
20231122,100300,2118208555,3900,3910,3925,3895,41571
|
|
20231122,100200,1955533620,3915,3905,3920,3900,33639
|
|
20231122,100100,1823894870,3900,3895,3920,3885,55539
|
|
20231122,100000,1607069130,3885,3880,3895,3870,26425
|
|
20231122,095900,1504369960,3885,3890,3895,3865,28502
|
|
20231122,095800,1393662710,3880,3875,3895,3865,51759
|
|
20231122,095700,1192797060,3865,3880,3880,3860,13788
|
|
20231122,095600,1139385305,3880,3850,3880,3845,23911
|
|
20231122,095500,1046853825,3860,3875,3890,3850,23965
|
|
20231122,095400,953975085,3875,3850,3880,3845,22983
|
|
20231122,095300,865184585,3850,3840,3850,3815,13970
|
|
20231122,095200,811504770,3840,3825,3845,3815,15282
|
|
20231122,095100,752896965,3830,3850,3855,3820,27878
|
|
20231122,095000,645692150,3835,3835,3850,3815,29944
|
|
20231122,094900,530783775,3820,3830,3835,3795,13579
|
|
20231122,094800,478856450,3810,3855,3890,3795,39715
|
|
20231122,094700,326154885,3860,3825,3900,3825,39450
|
|
20231122,094600,174249790,3825,3745,3910,3745,33721
|
|
20231122,094500,45519245,3745,3745,3745,3745,7
|
|
20231122,094400,45493030,3750,3750,3750,3750,0
|
|
20231122,094300,45493030,3750,3755,3755,3750,2764
|
|
20231122,094200,35127910,3770,3770,3770,3770,0
|
|
20231122,094100,35127910,3770,3770,3770,3770,6
|
|
20231122,094000,35105290,3775,3775,3775,3775,0
|
|
20231122,093900,35105290,3775,3775,3775,3775,1
|
|
20231122,093800,35101515,3775,3775,3775,3775,0
|
|
20231122,093700,35101515,3775,3775,3775,3775,0
|
|
20231122,093600,35101515,3775,3775,3775,3775,1290
|
|
20231122,093500,30231765,3780,3770,3780,3770,305
|
|
20231122,093400,29081905,3770,3770,3770,3770,2
|
|
20231122,093300,29074365,3770,3770,3770,3770,0
|
|
20231122,093200,29074365,3770,3770,3770,3770,0
|
|
20231122,093100,29074365,3770,3770,3770,3770,0
|
|
20231122,093000,29074365,3770,3770,3770,3770,0
|
|
20231122,092900,29074365,3770,3770,3770,3770,1
|
|
20231122,092800,29070595,3745,3745,3745,3745,50
|
|
20231122,092700,28883345,3770,3770,3770,3770,0
|
|
20231122,092600,28883345,3770,3745,3770,3745,362
|
|
20231122,092500,27518630,3770,3770,3770,3770,1
|
|
20231122,092400,27514860,3770,3770,3770,3770,0
|
|
20231122,092300,27514860,3770,3770,3770,3770,291
|
|
20231122,092200,26417790,3770,3740,3770,3740,152
|
|
20231122,092100,25849280,3770,3770,3770,3770,0
|
|
20231122,092000,25849280,3770,3770,3770,3770,0
|
|
20231122,091900,25849280,3770,3770,3770,3770,0
|
|
20231122,091800,25849280,3770,3740,3770,3740,2661
|
|
20231122,091700,15879420,3735,3735,3735,3735,0
|
|
20231122,091600,15879420,3735,3735,3735,3735,1429
|
|
20231122,091500,10542105,3740,3740,3740,3740,16
|
|
20231122,091400,10482265,3745,3745,3745,3745,0
|
|
20231122,091300,10482265,3745,3745,3745,3745,0
|
|
20231122,091200,10482265,3745,3745,3745,3745,0
|
|
20231122,091100,10482265,3745,3745,3745,3745,0
|
|
20231122,091000,10482265,3745,3745,3745,3745,0
|
|
20231122,090900,10482265,3745,3745,3745,3745,0
|
|
20231122,090800,10482265,3745,3745,3745,3745,10
|
|
20231122,090700,10444815,3745,3745,3745,3745,0
|
|
20231122,090600,10444815,3745,3745,3745,3745,0
|
|
20231122,090500,10444815,3745,3725,3745,3725,1018
|
|
20231122,090400,6648155,3725,3725,3725,3725,0
|
|
20231122,090300,6648155,3725,3705,3725,3705,807
|
|
20231122,090200,3658200,3700,3725,3725,3700,221
|
|
20231122,090100,2840190,3730,3730,3730,3730,0
|
|
20231122,090000,2840190,3730,3730,3730,3730,303
|