621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191800,1676969145,2350,2350,2350,2350,19298
|
|
20231121,191700,1676969145,2350,2350,2350,2350,0
|
|
20231121,191600,1676969145,2350,2350,2350,2350,0
|
|
20231121,191500,1676969145,2350,2350,2350,2350,0
|
|
20231121,191400,1676969145,2350,2350,2350,2350,0
|
|
20231121,191300,1676969145,2350,2350,2350,2350,0
|
|
20231121,191200,1676969145,2350,2350,2350,2350,0
|
|
20231121,191100,1676969145,2350,2350,2350,2350,0
|
|
20231121,191000,1676969145,2350,2350,2350,2350,0
|
|
20231121,190900,1676969145,2350,2350,2350,2350,0
|
|
20231121,190800,1676969145,2350,2350,2350,2350,0
|
|
20231121,190700,1676969145,2350,2350,2350,2350,0
|
|
20231121,190600,1676969145,2350,2350,2350,2350,0
|
|
20231121,190500,1676969145,2350,2350,2350,2350,0
|
|
20231121,190400,1676969145,2350,2350,2350,2350,0
|
|
20231121,190300,1676969145,2350,2350,2350,2350,0
|
|
20231121,190200,1676969145,2350,2350,2350,2350,0
|
|
20231121,190100,1676969145,2350,2350,2350,2350,0
|
|
20231121,190000,1676969145,2350,2350,2350,2350,0
|
|
20231121,185900,1676969145,2350,2350,2350,2350,0
|
|
20231121,185800,1676969145,2350,2350,2350,2350,0
|
|
20231121,185700,1676969145,2350,2350,2350,2350,0
|
|
20231121,185600,1676969145,2350,2350,2350,2350,0
|
|
20231121,185500,1676969145,2350,2350,2350,2350,0
|
|
20231121,185400,1676969145,2350,2350,2350,2350,0
|
|
20231121,185300,1676969145,2350,2350,2350,2350,0
|
|
20231121,185200,1676969145,2350,2350,2350,2350,0
|
|
20231121,185100,1676969145,2350,2350,2350,2350,0
|
|
20231121,185000,1676969145,2350,2350,2350,2350,0
|
|
20231121,184900,1676969145,2350,2350,2350,2350,0
|
|
20231121,184800,1676969145,2350,2350,2350,2350,19298
|
|
20231121,184700,1676969145,2350,2350,2350,2350,0
|
|
20231121,184600,1676969145,2350,2350,2350,2350,0
|
|
20231121,184500,1676969145,2350,2350,2350,2350,0
|
|
20231121,184400,1676969145,2350,2350,2350,2350,0
|
|
20231121,184300,1676969145,2350,2350,2350,2350,0
|
|
20231121,184200,1676969145,2350,2350,2350,2350,0
|
|
20231121,184100,1676969145,2350,2350,2350,2350,0
|
|
20231121,184000,1676969145,2350,2350,2350,2350,0
|
|
20231121,183900,1676969145,2350,2350,2350,2350,0
|
|
20231121,183800,1676969145,2350,2350,2350,2350,0
|
|
20231121,183700,1676969145,2350,2350,2350,2350,0
|
|
20231121,183600,1676969145,2350,2350,2350,2350,0
|
|
20231121,183500,1676969145,2350,2350,2350,2350,0
|
|
20231121,183400,1676969145,2350,2350,2350,2350,0
|
|
20231121,183300,1676969145,2350,2350,2350,2350,0
|
|
20231121,183200,1676969145,2350,2350,2350,2350,0
|
|
20231121,183100,1676969145,2350,2350,2350,2350,0
|
|
20231121,183000,1676969145,2350,2350,2350,2350,0
|
|
20231121,182900,1676969145,2350,2350,2350,2350,0
|
|
20231121,182800,1676969145,2350,2350,2350,2350,0
|
|
20231121,182700,1676969145,2350,2350,2350,2350,0
|
|
20231121,182600,1676969145,2350,2350,2350,2350,0
|
|
20231121,182500,1676969145,2350,2350,2350,2350,0
|
|
20231121,182400,1676969145,2350,2350,2350,2350,0
|
|
20231121,182300,1676969145,2350,2350,2350,2350,0
|
|
20231121,182200,1676969145,2350,2350,2350,2350,0
|
|
20231121,182100,1676969145,2350,2350,2350,2350,0
|
|
20231121,182000,1676969145,2350,2350,2350,2350,0
|
|
20231121,181900,1676969145,2350,2350,2350,2350,0
|
|
20231121,181800,1676969145,2350,2350,2350,2350,19298
|
|
20231121,181700,1676969145,2350,2350,2350,2350,0
|
|
20231121,181600,1676969145,2350,2350,2350,2350,0
|
|
20231121,181500,1676969145,2350,2350,2350,2350,0
|
|
20231121,181400,1676969145,2350,2350,2350,2350,0
|
|
20231121,181300,1676969145,2350,2350,2350,2350,0
|
|
20231121,181200,1676969145,2350,2350,2350,2350,0
|
|
20231121,181100,1676969145,2350,2350,2350,2350,0
|
|
20231121,181000,1676969145,2350,2350,2350,2350,0
|
|
20231121,180900,1676969145,2350,2350,2350,2350,0
|
|
20231121,180800,1676969145,2350,2350,2350,2350,0
|
|
20231121,180700,1676969145,2350,2350,2350,2350,0
|
|
20231121,180600,1676969145,2350,2350,2350,2350,0
|
|
20231121,180500,1676969145,2350,2350,2350,2350,0
|
|
20231121,180400,1676969145,2350,2350,2350,2350,0
|
|
20231121,180300,1676969145,2350,2350,2350,2350,0
|
|
20231121,180200,1676969145,2350,2350,2350,2350,0
|
|
20231121,180100,1676969145,2350,2350,2350,2350,0
|
|
20231121,180000,1676969145,2350,2350,2350,2350,0
|
|
20231121,175900,1676969145,2350,2350,2350,2350,0
|
|
20231121,175800,1676969145,2350,2350,2350,2350,0
|
|
20231121,175700,1676969145,2350,2350,2350,2350,0
|
|
20231121,175600,1676969145,2350,2350,2350,2350,0
|
|
20231121,175500,1676969145,2350,2350,2350,2350,0
|
|
20231121,175400,1676969145,2350,2350,2350,2350,0
|
|
20231121,175300,1676969145,2350,2350,2350,2350,0
|
|
20231121,175200,1676969145,2350,2350,2350,2350,0
|
|
20231121,175100,1676969145,2350,2350,2350,2350,0
|
|
20231121,175000,1676969145,2350,2350,2350,2350,0
|
|
20231121,174900,1676969145,2350,2350,2350,2350,0
|
|
20231121,174800,1676969145,2350,2350,2350,2350,19298
|
|
20231121,174700,1676969145,2350,2350,2350,2350,0
|
|
20231121,174600,1676969145,2350,2350,2350,2350,0
|
|
20231121,174500,1676969145,2350,2350,2350,2350,0
|
|
20231121,174400,1676969145,2350,2350,2350,2350,0
|
|
20231121,174300,1676969145,2350,2350,2350,2350,0
|
|
20231121,174200,1676969145,2350,2350,2350,2350,0
|
|
20231121,174100,1676969145,2350,2350,2350,2350,0
|
|
20231121,174000,1676969145,2350,2350,2350,2350,0
|
|
20231121,173900,1676969145,2350,2350,2350,2350,0
|
|
20231121,173800,1676969145,2350,2350,2350,2350,0
|
|
20231121,173700,1676969145,2350,2350,2350,2350,0
|
|
20231121,173600,1676969145,2350,2350,2350,2350,0
|
|
20231121,173500,1676969145,2350,2350,2350,2350,0
|
|
20231121,173400,1676969145,2350,2350,2350,2350,0
|
|
20231121,173300,1676969145,2350,2350,2350,2350,0
|
|
20231121,173200,1676969145,2350,2350,2350,2350,0
|
|
20231121,173100,1676969145,2350,2350,2350,2350,0
|
|
20231121,173000,1676969145,2350,2350,2350,2350,0
|
|
20231121,172900,1676969145,2350,2350,2350,2350,0
|
|
20231121,172800,1676969145,2350,2350,2350,2350,0
|
|
20231121,172700,1676969145,2350,2350,2350,2350,0
|
|
20231121,172600,1676969145,2350,2350,2350,2350,0
|
|
20231121,172500,1676969145,2350,2350,2350,2350,0
|
|
20231121,172400,1676969145,2350,2350,2350,2350,0
|
|
20231121,172300,1676969145,2350,2350,2350,2350,0
|
|
20231121,172200,1676969145,2350,2350,2350,2350,0
|
|
20231121,172100,1676969145,2350,2350,2350,2350,0
|
|
20231121,172000,1676969145,2350,2350,2350,2350,0
|
|
20231121,171900,1676969145,2350,2350,2350,2350,0
|
|
20231121,171800,1676969145,2350,2350,2350,2350,19298
|
|
20231121,171700,1676969145,2350,2350,2350,2350,0
|
|
20231121,171600,1676969145,2350,2350,2350,2350,0
|
|
20231121,171500,1676969145,2350,2350,2350,2350,0
|
|
20231121,171400,1676969145,2350,2350,2350,2350,0
|
|
20231121,171300,1676969145,2350,2350,2350,2350,0
|
|
20231121,171200,1676969145,2350,2350,2350,2350,0
|
|
20231121,171100,1676969145,2350,2350,2350,2350,0
|
|
20231121,171000,1676969145,2350,2350,2350,2350,0
|
|
20231121,170900,1676969145,2350,2350,2350,2350,0
|
|
20231121,170800,1676969145,2350,2350,2350,2350,0
|
|
20231121,170700,1676969145,2350,2350,2350,2350,0
|
|
20231121,170600,1676969145,2350,2350,2350,2350,0
|
|
20231121,170500,1676969145,2350,2350,2350,2350,0
|
|
20231121,170400,1676969145,2350,2350,2350,2350,0
|
|
20231121,170300,1676969145,2350,2350,2350,2350,0
|
|
20231121,170200,1676969145,2350,2350,2350,2350,0
|
|
20231121,170100,1676969145,2350,2350,2350,2350,0
|
|
20231121,170000,1676969145,2350,2350,2350,2350,0
|
|
20231121,165900,1676969145,2350,2350,2350,2350,0
|
|
20231121,165800,1676969145,2350,2350,2350,2350,0
|
|
20231121,165700,1676969145,2350,2350,2350,2350,0
|
|
20231121,165600,1676969145,2350,2350,2350,2350,0
|
|
20231121,165500,1676969145,2350,2350,2350,2350,0
|
|
20231121,165400,1676969145,2350,2350,2350,2350,0
|
|
20231121,165300,1676969145,2350,2350,2350,2350,0
|
|
20231121,165200,1676969145,2350,2350,2350,2350,0
|
|
20231121,165100,1676969145,2350,2350,2350,2350,0
|
|
20231121,165000,1676969145,2350,2350,2350,2350,0
|
|
20231121,164900,1676969145,2350,2350,2350,2350,0
|
|
20231121,164800,1676969145,2350,2350,2350,2350,19298
|
|
20231121,164700,1676969145,2350,2350,2350,2350,0
|
|
20231121,164600,1676969145,2350,2350,2350,2350,0
|
|
20231121,164500,1676969145,2350,2350,2350,2350,0
|
|
20231121,164400,1676969145,2350,2350,2350,2350,0
|
|
20231121,164300,1676969145,2350,2350,2350,2350,0
|
|
20231121,164200,1676969145,2350,2350,2350,2350,0
|
|
20231121,164100,1676969145,2350,2350,2350,2350,0
|
|
20231121,164000,1676969145,2350,2350,2350,2350,0
|
|
20231121,163900,1676969145,2350,2350,2350,2350,0
|
|
20231121,163800,1676969145,2350,2350,2350,2350,0
|
|
20231121,163700,1676969145,2350,2350,2350,2350,0
|
|
20231121,163600,1676969145,2350,2350,2350,2350,0
|
|
20231121,163500,1676969145,2350,2350,2350,2350,0
|
|
20231121,163400,1676969145,2350,2350,2350,2350,0
|
|
20231121,163300,1676969145,2350,2350,2350,2350,0
|
|
20231121,163200,1676969145,2350,2350,2350,2350,0
|
|
20231121,163100,1676969145,2350,2350,2350,2350,0
|
|
20231121,163000,1676969145,2350,2350,2350,2350,0
|
|
20231121,162900,1676969145,2350,2350,2350,2350,0
|
|
20231121,162800,1676969145,2350,2350,2350,2350,0
|
|
20231121,162700,1676969145,2350,2350,2350,2350,0
|
|
20231121,162600,1676969145,2350,2350,2350,2350,0
|
|
20231121,162500,1676969145,2350,2350,2350,2350,0
|
|
20231121,162400,1676969145,2350,2350,2350,2350,0
|
|
20231121,162300,1676969145,2350,2350,2350,2350,0
|
|
20231121,162200,1676969145,2350,2350,2350,2350,0
|
|
20231121,162100,1676969145,2350,2350,2350,2350,0
|
|
20231121,162000,1676969145,2350,2350,2350,2350,0
|
|
20231121,161900,1676969145,2350,2350,2350,2350,0
|
|
20231121,161800,1676969145,2350,2350,2350,2350,19298
|
|
20231121,161700,1676969145,2350,2350,2350,2350,0
|
|
20231121,161600,1676969145,2350,2350,2350,2350,0
|
|
20231121,161500,1676969145,2350,2350,2350,2350,0
|
|
20231121,161400,1676969145,2350,2350,2350,2350,0
|
|
20231121,161300,1676969145,2350,2350,2350,2350,0
|
|
20231121,161200,1676969145,2350,2350,2350,2350,0
|
|
20231121,161100,1676969145,2350,2350,2350,2350,0
|
|
20231121,161000,1676969145,2350,2350,2350,2350,0
|
|
20231121,160900,1676969145,2350,2350,2350,2350,0
|
|
20231121,160800,1676969145,2350,2350,2350,2350,0
|
|
20231121,160700,1676969145,2350,2350,2350,2350,0
|
|
20231121,160600,1676969145,2350,2350,2350,2350,0
|
|
20231121,160500,1676969145,2350,2350,2350,2350,0
|
|
20231121,160400,1676969145,2350,2350,2350,2350,0
|
|
20231121,160300,1676969145,2350,2350,2350,2350,0
|
|
20231121,160200,1676969145,2350,2350,2350,2350,0
|
|
20231121,160100,1676969145,2350,2350,2350,2350,0
|
|
20231121,160000,1676969145,2350,2350,2350,2350,0
|
|
20231121,155900,1676969145,2350,2350,2350,2350,0
|
|
20231121,155800,1676969145,2350,2350,2350,2350,0
|
|
20231121,155700,1676969145,2350,2350,2350,2350,0
|
|
20231121,155600,1676969145,2350,2350,2350,2350,0
|
|
20231121,155500,1676969145,2350,2350,2350,2350,0
|
|
20231121,155400,1676969145,2350,2350,2350,2350,0
|
|
20231121,155300,1676969145,2350,2350,2350,2350,0
|
|
20231121,155200,1676969145,2350,2350,2350,2350,0
|
|
20231121,155100,1676969145,2350,2350,2350,2350,0
|
|
20231121,155000,1676969145,2350,2350,2350,2350,0
|
|
20231121,154900,1676969145,2350,2350,2350,2350,0
|
|
20231121,154800,1676969145,2350,2350,2350,2350,19298
|
|
20231121,154700,1676969145,2350,2350,2350,2350,0
|
|
20231121,154600,1676969145,2350,2350,2350,2350,0
|
|
20231121,154500,1676969145,2350,2350,2350,2350,0
|
|
20231121,154400,1676969145,2350,2350,2350,2350,0
|
|
20231121,154300,1676969145,2350,2350,2350,2350,0
|
|
20231121,154200,1676969145,2350,2350,2350,2350,0
|
|
20231121,154100,1676969145,2350,2350,2350,2350,0
|
|
20231121,154000,1676969145,2350,2350,2350,2350,0
|
|
20231121,153900,1676969145,2350,2350,2350,2350,0
|
|
20231121,153800,1676969145,2350,2350,2350,2350,0
|
|
20231121,153700,1676969145,2350,2350,2350,2350,0
|
|
20231121,153600,1676969145,2350,2350,2350,2350,0
|
|
20231121,153500,1676969145,2350,2350,2350,2350,0
|
|
20231121,153400,1676969145,2350,2350,2350,2350,0
|
|
20231121,153300,1676969145,2350,2350,2350,2350,0
|
|
20231121,153200,1676969145,2350,2350,2350,2350,0
|
|
20231121,153100,1676969145,2350,2350,2350,2350,0
|
|
20231121,153000,1676969145,2350,2350,2350,2350,19298
|
|
20231121,152900,1631618845,2360,2360,2360,2360,0
|
|
20231121,152800,1631618845,2360,2360,2360,2360,0
|
|
20231121,152700,1631618845,2360,2360,2360,2360,0
|
|
20231121,152600,1631618845,2360,2360,2360,2360,0
|
|
20231121,152500,1631618845,2360,2360,2360,2360,0
|
|
20231121,152400,1631618845,2360,2360,2360,2360,0
|
|
20231121,152300,1631618845,2360,2360,2360,2360,0
|
|
20231121,152200,1631618845,2360,2360,2360,2360,0
|
|
20231121,152100,1631618845,2360,2360,2360,2360,0
|
|
20231121,152000,1631618845,2360,2360,2360,2360,0
|
|
20231121,151900,1631618845,2360,2360,2360,2355,2156
|
|
20231121,151800,1626533270,2360,2360,2365,2360,252
|
|
20231121,151700,1625938545,2355,2360,2360,2355,926
|
|
20231121,151600,1623755400,2370,2360,2370,2355,1112
|
|
20231121,151500,1621133930,2360,2360,2360,2355,817
|
|
20231121,151400,1619209790,2355,2370,2370,2355,6093
|
|
20231121,151300,1604852120,2370,2370,2370,2370,100
|
|
20231121,151200,1604615120,2370,2370,2370,2370,0
|
|
20231121,151100,1604615120,2370,2370,2370,2365,6
|
|
20231121,151000,1604600910,2360,2365,2370,2360,949
|
|
20231121,150900,1602360960,2370,2370,2370,2365,194
|
|
20231121,150800,1601902040,2370,2370,2370,2370,11
|
|
20231121,150700,1601875970,2365,2365,2370,2365,480
|
|
20231121,150600,1600740765,2365,2365,2365,2365,0
|
|
20231121,150500,1600740765,2365,2365,2365,2355,45
|
|
20231121,150400,1600634710,2355,2360,2360,2355,292
|
|
20231121,150300,1599946965,2365,2365,2365,2355,885
|
|
20231121,150200,1597857150,2365,2360,2365,2360,1678
|
|
20231121,150100,1593894565,2360,2355,2360,2355,722
|
|
20231121,150000,1592190710,2360,2360,2360,2360,16
|
|
20231121,145900,1592152950,2360,2360,2360,2360,23
|
|
20231121,145800,1592098670,2360,2355,2365,2355,284
|
|
20231121,145700,1591429570,2360,2360,2365,2360,286
|
|
20231121,145600,1590754305,2365,2365,2365,2360,122
|
|
20231121,145500,1590466125,2365,2365,2365,2360,1206
|
|
20231121,145400,1587619950,2360,2360,2365,2360,1052
|
|
20231121,145300,1585137215,2360,2360,2360,2360,884
|
|
20231121,145200,1583050975,2360,2365,2365,2360,5144
|
|
20231121,145100,1570910835,2365,2365,2365,2365,50
|
|
20231121,145000,1570792585,2365,2365,2365,2365,1
|
|
20231121,144900,1570790220,2360,2375,2375,2360,898
|
|
20231121,144800,1568663400,2370,2365,2375,2360,488
|
|
20231121,144700,1567509350,2360,2365,2365,2360,10
|
|
20231121,144600,1567485705,2365,2365,2365,2365,946
|
|
20231121,144500,1565248415,2375,2370,2375,2370,32
|
|
20231121,144400,1565172570,2375,2370,2375,2370,2
|
|
20231121,144300,1565167825,2365,2365,2365,2365,823
|
|
20231121,144200,1563221430,2375,2375,2375,2375,0
|
|
20231121,144100,1563221430,2375,2370,2375,2370,2462
|
|
20231121,144000,1557386480,2375,2375,2375,2375,289
|
|
20231121,143900,1556700105,2380,2370,2380,2370,1963
|
|
20231121,143800,1552045430,2365,2365,2365,2365,0
|
|
20231121,143700,1552045430,2365,2370,2370,2365,714
|
|
20231121,143600,1550356770,2370,2370,2370,2370,5
|
|
20231121,143500,1550344920,2370,2370,2370,2370,252
|
|
20231121,143400,1549747680,2370,2370,2370,2370,20
|
|
20231121,143300,1549700280,2375,2370,2375,2370,500
|
|
20231121,143200,1548515250,2370,2370,2370,2370,51
|
|
20231121,143100,1548394380,2360,2365,2365,2360,7
|
|
20231121,143000,1548377855,2370,2370,2370,2370,0
|
|
20231121,142900,1548377855,2370,2355,2370,2355,295
|
|
20231121,142800,1547681935,2370,2365,2370,2355,12718
|
|
20231121,142700,1517652900,2365,2375,2375,2365,6541
|
|
20231121,142600,1502153610,2380,2380,2380,2380,760
|
|
20231121,142500,1500344810,2370,2380,2380,2370,763
|
|
20231121,142400,1498535500,2380,2380,2380,2380,101
|
|
20231121,142300,1498295120,2370,2375,2380,2370,919
|
|
20231121,142200,1496114225,2380,2380,2380,2380,0
|
|
20231121,142100,1496114225,2380,2380,2380,2380,0
|
|
20231121,142000,1496114225,2380,2380,2380,2380,0
|
|
20231121,141900,1496114225,2380,2380,2380,2380,0
|
|
20231121,141800,1496114225,2380,2375,2380,2375,567
|
|
20231121,141700,1494767595,2380,2375,2380,2375,2
|
|
20231121,141600,1494762840,2380,2380,2380,2380,425
|
|
20231121,141500,1493751340,2380,2380,2380,2380,1001
|
|
20231121,141400,1491368960,2370,2375,2375,2370,21867
|
|
20231121,141300,1439496580,2375,2380,2380,2375,2391
|
|
20231121,141200,1433806390,2380,2380,2380,2380,0
|
|
20231121,141100,1433806390,2380,2380,2380,2380,2100
|
|
20231121,141000,1428808390,2380,2380,2380,2380,0
|
|
20231121,140900,1428808390,2380,2380,2380,2380,100
|
|
20231121,140800,1428570390,2385,2385,2385,2385,4
|
|
20231121,140700,1428560850,2380,2390,2390,2380,531
|
|
20231121,140600,1427292770,2390,2385,2390,2385,1521
|
|
20231121,140500,1423662895,2385,2380,2385,2380,828
|
|
20231121,140400,1421689105,2380,2380,2380,2380,0
|
|
20231121,140300,1421689105,2380,2380,2380,2380,159
|
|
20231121,140200,1421310685,2380,2380,2380,2380,800
|
|
20231121,140100,1419406685,2390,2390,2390,2390,31
|
|
20231121,140000,1419332595,2380,2390,2390,2380,5568
|
|
20231121,135900,1406071320,2390,2390,2390,2390,1
|
|
20231121,135800,1406068930,2385,2390,2390,2385,45
|
|
20231121,135700,1405961600,2385,2385,2385,2385,1
|
|
20231121,135600,1405959215,2390,2390,2390,2390,0
|
|
20231121,135500,1405959215,2390,2390,2390,2390,0
|
|
20231121,135400,1405959215,2390,2390,2390,2390,0
|
|
20231121,135300,1405959215,2390,2390,2390,2390,96
|
|
20231121,135200,1405729775,2385,2385,2385,2385,201
|
|
20231121,135100,1405250390,2385,2385,2385,2385,61
|
|
20231121,135000,1405104905,2385,2380,2385,2380,117
|
|
20231121,134900,1404826215,2380,2385,2385,2380,102
|
|
20231121,134800,1404583445,2390,2390,2390,2390,0
|
|
20231121,134700,1404583445,2390,2390,2390,2390,0
|
|
20231121,134600,1404583445,2390,2385,2390,2380,90
|
|
20231121,134500,1404368680,2390,2390,2390,2390,0
|
|
20231121,134400,1404368680,2390,2390,2390,2390,1
|
|
20231121,134300,1404366290,2390,2390,2390,2390,1
|
|
20231121,134200,1404363900,2380,2390,2390,2380,629
|
|
20231121,134100,1402863070,2390,2385,2390,2385,31
|
|
20231121,134000,1402789130,2390,2390,2390,2385,502
|
|
20231121,133900,1401591850,2385,2385,2385,2385,2
|
|
20231121,133800,1401587080,2390,2390,2390,2390,34
|
|
20231121,133700,1401505820,2390,2390,2390,2390,20
|
|
20231121,133600,1401458020,2380,2380,2380,2380,0
|
|
20231121,133500,1401458020,2380,2395,2395,2380,145
|
|
20231121,133400,1401112610,2395,2390,2395,2390,2
|
|
20231121,133300,1401107825,2395,2395,2395,2385,5
|
|
20231121,133200,1401095860,2395,2395,2395,2395,1
|
|
20231121,133100,1401093465,2380,2380,2380,2380,75
|
|
20231121,133000,1400914965,2390,2390,2390,2390,1
|
|
20231121,132900,1400912575,2395,2395,2395,2395,0
|
|
20231121,132800,1400912575,2395,2385,2395,2380,957
|
|
20231121,132700,1398629415,2395,2395,2395,2395,3
|
|
20231121,132600,1398622230,2390,2395,2395,2390,6
|
|
20231121,132500,1398607885,2385,2385,2385,2385,0
|
|
20231121,132400,1398607885,2385,2385,2385,2385,130
|
|
20231121,132300,1398297835,2385,2385,2395,2385,1312
|
|
20231121,132200,1395167335,2390,2390,2390,2390,154
|
|
20231121,132100,1394799275,2390,2390,2390,2390,50
|
|
20231121,132000,1394679775,2390,2390,2390,2390,4
|
|
20231121,131900,1394670215,2390,2390,2390,2390,0
|
|
20231121,131800,1394670215,2390,2390,2390,2390,216
|
|
20231121,131700,1394153975,2385,2385,2390,2385,211
|
|
20231121,131600,1393650240,2385,2385,2385,2385,16
|
|
20231121,131500,1393612080,2385,2390,2390,2385,20
|
|
20231121,131400,1393564330,2395,2395,2395,2395,1
|
|
20231121,131300,1393561935,2390,2385,2390,2385,2580
|
|
20231121,131200,1387408630,2395,2385,2400,2385,572
|
|
20231121,131100,1386043660,2385,2390,2390,2385,323
|
|
20231121,131000,1385271805,2390,2390,2390,2390,3
|
|
20231121,130900,1385264635,2390,2390,2395,2390,2781
|
|
20231121,130800,1378610045,2395,2395,2395,2395,3
|
|
20231121,130700,1378602860,2390,2395,2395,2390,908
|
|
20231121,130600,1376432450,2395,2395,2395,2395,500
|
|
20231121,130500,1375234950,2395,2395,2395,2395,0
|
|
20231121,130400,1375234950,2395,2390,2395,2390,16
|
|
20231121,130300,1375196705,2390,2390,2390,2390,0
|
|
20231121,130200,1375196705,2390,2395,2395,2390,488
|
|
20231121,130100,1374029280,2400,2400,2400,2400,0
|
|
20231121,130000,1374029280,2400,2400,2400,2400,833
|
|
20231121,125900,1372030080,2400,2400,2400,2400,23
|
|
20231121,125800,1371974880,2400,2395,2400,2395,670
|
|
20231121,125700,1370370225,2400,2400,2400,2400,211
|
|
20231121,125600,1369863825,2400,2400,2400,2400,0
|
|
20231121,125500,1369863825,2400,2400,2400,2400,0
|
|
20231121,125400,1369863825,2400,2400,2400,2400,0
|
|
20231121,125300,1369863825,2400,2400,2400,2400,101
|
|
20231121,125200,1369621425,2395,2395,2395,2395,1
|
|
20231121,125100,1369619030,2405,2405,2405,2405,915
|
|
20231121,125000,1367418455,2405,2400,2405,2400,4786
|
|
20231121,124900,1355932045,2400,2400,2400,2400,125
|
|
20231121,124800,1355632045,2400,2400,2400,2400,19
|
|
20231121,124700,1355586445,2400,2400,2400,2400,5
|
|
20231121,124600,1355574445,2400,2395,2400,2395,868
|
|
20231121,124500,1353495580,2395,2395,2395,2390,613
|
|
20231121,124400,1352030465,2395,2395,2395,2390,2548
|
|
20231121,124300,1345940715,2390,2390,2395,2390,3206
|
|
20231121,124200,1338278370,2395,2395,2395,2390,17
|
|
20231121,124100,1338237660,2395,2395,2395,2395,2
|
|
20231121,124000,1338232870,2395,2395,2395,2395,586
|
|
20231121,123900,1336829400,2395,2395,2395,2395,391
|
|
20231121,123800,1335892955,2395,2395,2395,2395,1
|
|
20231121,123700,1335890560,2395,2390,2395,2390,2343
|
|
20231121,123600,1330290785,2395,2395,2395,2395,0
|
|
20231121,123500,1330290785,2395,2395,2395,2395,74
|
|
20231121,123400,1330113555,2395,2395,2395,2395,0
|
|
20231121,123300,1330113555,2395,2395,2395,2395,1833
|
|
20231121,123200,1325723520,2395,2395,2395,2395,474
|
|
20231121,123100,1324588290,2395,2395,2395,2395,113
|
|
20231121,123000,1324317655,2395,2395,2395,2395,513
|
|
20231121,122900,1323089020,2400,2400,2400,2400,33
|
|
20231121,122800,1323009820,2400,2400,2400,2400,213
|
|
20231121,122700,1322498620,2400,2395,2400,2390,307
|
|
20231121,122600,1321764225,2400,2395,2400,2395,245
|
|
20231121,122500,1321177440,2400,2400,2400,2400,1
|
|
20231121,122400,1321175040,2400,2395,2400,2395,203
|
|
20231121,122300,1320688850,2395,2395,2395,2390,208
|
|
20231121,122200,1320190715,2400,2395,2400,2395,130
|
|
20231121,122100,1319879360,2395,2395,2395,2395,1451
|
|
20231121,122000,1316404215,2395,2400,2400,2395,6
|
|
20231121,121900,1316389840,2395,2400,2400,2395,198
|
|
20231121,121800,1315915380,2400,2400,2400,2400,0
|
|
20231121,121700,1315915380,2400,2395,2400,2395,646
|
|
20231121,121600,1314365315,2395,2395,2395,2395,79
|
|
20231121,121500,1314176110,2400,2400,2400,2400,1
|
|
20231121,121400,1314173710,2395,2395,2395,2395,100
|
|
20231121,121300,1313934210,2395,2395,2395,2395,20
|
|
20231121,121200,1313886310,2395,2395,2395,2395,243
|
|
20231121,121100,1313304325,2395,2395,2395,2395,43
|
|
20231121,121000,1313201340,2400,2400,2400,2400,317
|
|
20231121,120900,1312440540,2400,2400,2400,2395,22
|
|
20231121,120800,1312387840,2395,2395,2395,2395,467
|
|
20231121,120700,1311269375,2395,2395,2395,2395,0
|
|
20231121,120600,1311269375,2395,2395,2395,2395,2255
|
|
20231121,120500,1305868650,2400,2400,2400,2400,0
|
|
20231121,120400,1305868650,2400,2395,2400,2395,750
|
|
20231121,120300,1304072345,2400,2400,2400,2395,2702
|
|
20231121,120200,1297600045,2400,2395,2400,2395,5186
|
|
20231121,120100,1285179565,2400,2400,2400,2400,312
|
|
20231121,120000,1284430765,2400,2400,2400,2395,1327
|
|
20231121,115900,1281245970,2400,2400,2400,2400,250
|
|
20231121,115800,1280645970,2400,2405,2405,2400,251
|
|
20231121,115700,1280043565,2395,2400,2405,2395,2482
|
|
20231121,115600,1274085025,2395,2400,2400,2395,4480
|
|
20231121,115500,1263335515,2400,2405,2405,2400,251
|
|
20231121,115400,1262732910,2405,2405,2405,2405,500
|
|
20231121,115300,1261530410,2405,2405,2405,2400,448
|
|
20231121,115200,1260455200,2405,2405,2405,2405,27
|
|
20231121,115100,1260390265,2405,2405,2410,2405,2743
|
|
20231121,115000,1253793345,2405,2400,2405,2400,302
|
|
20231121,114900,1253068535,2405,2405,2405,2405,100
|
|
20231121,114800,1252828035,2405,2405,2405,2405,0
|
|
20231121,114700,1252828035,2405,2395,2405,2395,25
|
|
20231121,114600,1252768070,2405,2405,2405,2395,2812
|
|
20231121,114500,1246033300,2395,2405,2405,2395,3219
|
|
20231121,114400,1238310700,2405,2405,2405,2405,349
|
|
20231121,114300,1237471355,2405,2400,2405,2400,2
|
|
20231121,114200,1237466550,2410,2400,2410,2400,339
|
|
20231121,114100,1236652940,2400,2400,2400,2400,310
|
|
20231121,114000,1235908940,2400,2400,2400,2400,4695
|
|
20231121,113900,1224640940,2410,2405,2410,2400,1578
|
|
20231121,113800,1220852270,2405,2410,2410,2405,3602
|
|
20231121,113700,1212189450,2405,2415,2415,2405,1494
|
|
20231121,113600,1208586415,2410,2410,2410,2410,2449
|
|
20231121,113500,1202684325,2410,2410,2410,2410,7
|
|
20231121,113400,1202667455,2410,2410,2410,2405,302
|
|
20231121,113300,1201940285,2410,2405,2410,2405,1150
|
|
20231121,113200,1199174500,2405,2405,2405,2400,1126
|
|
20231121,113100,1196469310,2405,2400,2405,2400,25
|
|
20231121,113000,1196409200,2405,2405,2405,2405,1356
|
|
20231121,112900,1193148020,2400,2400,2405,2400,784
|
|
20231121,112800,1191263205,2400,2405,2405,2400,150
|
|
20231121,112700,1190902670,2405,2400,2405,2400,316
|
|
20231121,112600,1190144060,2405,2400,2405,2400,842
|
|
20231121,112500,1188123255,2405,2405,2405,2405,9
|
|
20231121,112400,1188101610,2400,2400,2405,2400,1885
|
|
20231121,112300,1183570000,2405,2410,2410,2400,1134
|
|
20231121,112200,1180843325,2410,2400,2410,2400,1870
|
|
20231121,112100,1176341375,2410,2405,2410,2405,357
|
|
20231121,112000,1175481765,2405,2410,2410,2400,2045
|
|
20231121,111900,1170565585,2410,2400,2410,2400,5830
|
|
20231121,111800,1156541755,2405,2405,2405,2400,925
|
|
20231121,111700,1154319645,2400,2400,2410,2400,3128
|
|
20231121,111600,1146801330,2400,2410,2410,2400,1717
|
|
20231121,111500,1142674135,2410,2410,2415,2405,7817
|
|
20231121,111400,1123857245,2415,2410,2415,2410,700
|
|
20231121,111300,1122169245,2415,2410,2415,2410,3067
|
|
20231121,111200,1114767380,2405,2400,2405,2400,797
|
|
20231121,111100,1112852680,2400,2405,2410,2400,3979
|
|
20231121,111000,1103285685,2405,2410,2415,2395,10100
|
|
20231121,110900,1079031370,2410,2415,2415,2410,768
|
|
20231121,110800,1077177365,2415,2420,2420,2405,7490
|
|
20231121,110700,1059086005,2420,2410,2420,2410,5562
|
|
20231121,110600,1045642090,2410,2415,2415,2405,5612
|
|
20231121,110500,1032115515,2415,2415,2430,2415,21720
|
|
20231121,110400,979522855,2415,2415,2420,2410,11131
|
|
20231121,110300,952645095,2410,2420,2430,2410,29088
|
|
20231121,110200,882299730,2425,2420,2430,2395,15076
|
|
20231121,110100,845864505,2420,2425,2425,2415,14286
|
|
20231121,110000,811339900,2430,2410,2430,2400,23411
|
|
20231121,105900,754763610,2415,2405,2420,2400,7121
|
|
20231121,105800,737576060,2405,2405,2405,2395,1541
|
|
20231121,105700,733874805,2405,2425,2425,2395,10757
|
|
20231121,105600,707915730,2425,2385,2430,2385,25941
|
|
20231121,105500,645349420,2380,2380,2380,2380,180
|
|
20231121,105400,644921020,2380,2380,2380,2380,1
|
|
20231121,105300,644918640,2380,2385,2385,2380,342
|
|
20231121,105200,644104675,2380,2380,2380,2380,20
|
|
20231121,105100,644057075,2380,2380,2380,2380,25
|
|
20231121,105000,643997575,2375,2375,2375,2375,39
|
|
20231121,104900,643904950,2385,2375,2385,2375,401
|
|
20231121,104800,642952565,2385,2385,2385,2385,0
|
|
20231121,104700,642952565,2385,2385,2385,2385,1
|
|
20231121,104600,642950180,2375,2385,2385,2375,484
|
|
20231121,104500,641796470,2375,2375,2375,2375,0
|
|
20231121,104400,641796470,2375,2380,2380,2375,410
|
|
20231121,104300,640821155,2380,2380,2380,2380,118
|
|
20231121,104200,640540315,2380,2380,2380,2380,300
|
|
20231121,104100,639826315,2375,2375,2375,2375,110
|
|
20231121,104000,639565065,2375,2375,2375,2375,400
|
|
20231121,103900,638615065,2385,2385,2385,2385,0
|
|
20231121,103800,638615065,2385,2385,2385,2385,1
|
|
20231121,103700,638612680,2380,2375,2385,2375,1145
|
|
20231121,103600,635893075,2385,2385,2385,2375,1690
|
|
20231121,103500,631866685,2385,2385,2385,2380,152
|
|
20231121,103400,631504385,2385,2385,2385,2385,20
|
|
20231121,103300,631456685,2385,2380,2385,2375,5058
|
|
20231121,103200,619431275,2380,2380,2390,2380,6043
|
|
20231121,103100,605048925,2390,2385,2390,2385,174
|
|
20231121,103000,604633930,2385,2390,2390,2385,2623
|
|
20231121,102900,598378065,2390,2385,2390,2385,16
|
|
20231121,102800,598339850,2385,2385,2385,2385,143
|
|
20231121,102700,597998795,2390,2390,2390,2390,0
|
|
20231121,102600,597998795,2390,2390,2390,2390,30
|
|
20231121,102500,597927095,2390,2390,2390,2390,0
|
|
20231121,102400,597927095,2390,2385,2390,2385,4
|
|
20231121,102300,597917550,2390,2390,2390,2385,106
|
|
20231121,102200,597664235,2390,2390,2390,2385,310
|
|
20231121,102100,596923635,2390,2385,2390,2385,2427
|
|
20231121,102000,591135195,2385,2390,2390,2385,96
|
|
20231121,101900,590906225,2395,2395,2395,2395,0
|
|
20231121,101800,590906225,2395,2395,2395,2395,114
|
|
20231121,101700,590633195,2400,2385,2400,2385,521
|
|
20231121,101600,589389035,2390,2390,2400,2390,3606
|
|
20231121,101500,580770635,2400,2395,2405,2395,7123
|
|
20231121,101400,563667340,2395,2390,2400,2390,14181
|
|
20231121,101300,529672210,2380,2380,2380,2380,176
|
|
20231121,101200,529253330,2390,2385,2390,2380,327
|
|
20231121,101100,528473455,2385,2375,2385,2375,8184
|
|
20231121,101000,509033650,2380,2375,2380,2375,1239
|
|
20231121,100900,506090505,2375,2380,2380,2375,2230
|
|
20231121,100800,500783605,2380,2385,2385,2380,638
|
|
20231121,100700,499265155,2385,2390,2390,2385,3461
|
|
20231121,100600,491010665,2385,2385,2385,2385,565
|
|
20231121,100500,489663140,2385,2390,2390,2385,906
|
|
20231121,100400,487502290,2390,2385,2390,2385,565
|
|
20231121,100300,486153765,2390,2390,2390,2390,1169
|
|
20231121,100200,483359855,2385,2385,2390,2385,2025
|
|
20231121,100100,478520515,2390,2385,2390,2385,2313
|
|
20231121,100000,472996510,2385,2385,2390,2385,57
|
|
20231121,095900,472860560,2385,2385,2385,2385,194
|
|
20231121,095800,472397870,2385,2385,2385,2385,628
|
|
20231121,095700,470900090,2390,2390,2390,2385,343
|
|
20231121,095600,470080375,2390,2390,2390,2390,3335
|
|
20231121,095500,462109725,2390,2395,2395,2390,2181
|
|
20231121,095400,456895265,2395,2395,2395,2395,2451
|
|
20231121,095300,451025120,2395,2390,2395,2390,2917
|
|
20231121,095200,444053440,2390,2385,2390,2385,101
|
|
20231121,095100,443812550,2385,2385,2385,2385,0
|
|
20231121,095000,443812550,2385,2385,2385,2385,909
|
|
20231121,094900,441644585,2385,2385,2385,2385,7
|
|
20231121,094800,441627890,2390,2390,2390,2385,582
|
|
20231121,094700,440238410,2390,2390,2390,2390,2058
|
|
20231121,094600,435319790,2390,2390,2390,2385,2671
|
|
20231121,094500,428938115,2390,2385,2390,2385,2629
|
|
20231121,094400,422666875,2385,2380,2385,2380,528
|
|
20231121,094300,421410230,2380,2370,2380,2370,3516
|
|
20231121,094200,413059750,2375,2375,2375,2375,1
|
|
20231121,094100,413057375,2375,2370,2375,2370,1348
|
|
20231121,094000,409862210,2370,2370,2375,2370,698
|
|
20231121,093900,408207450,2370,2370,2370,2370,789
|
|
20231121,093800,406337520,2375,2380,2380,2370,1155
|
|
20231121,093700,403599045,2380,2370,2380,2370,129
|
|
20231121,093600,403293305,2380,2380,2380,2370,1442
|
|
20231121,093500,399865355,2370,2380,2380,2370,773
|
|
20231121,093400,398030765,2380,2370,2380,2370,85
|
|
20231121,093300,397829145,2380,2380,2380,2375,1164
|
|
20231121,093200,395064635,2380,2370,2380,2370,105
|
|
20231121,093100,394814745,2380,2375,2380,2370,1087
|
|
20231121,093000,392233600,2380,2380,2380,2380,625
|
|
20231121,092900,390746100,2375,2380,2385,2370,5353
|
|
20231121,092800,378049860,2380,2385,2385,2375,1737
|
|
20231121,092700,373920305,2385,2380,2385,2380,980
|
|
20231121,092600,371587895,2385,2385,2385,2380,335
|
|
20231121,092500,370790010,2385,2380,2385,2380,645
|
|
20231121,092400,369254675,2380,2375,2385,2375,910
|
|
20231121,092300,367090325,2380,2380,2380,2370,4675
|
|
20231121,092200,355988770,2380,2380,2380,2380,1036
|
|
20231121,092100,353523090,2380,2380,2380,2375,2518
|
|
20231121,092000,347541115,2380,2390,2390,2375,1301
|
|
20231121,091900,344448155,2380,2390,2390,2375,2162
|
|
20231121,091800,339302055,2380,2395,2395,2380,3571
|
|
20231121,091700,330801725,2395,2390,2395,2380,6983
|
|
20231121,091600,314138795,2390,2390,2390,2385,2391
|
|
20231121,091500,308424760,2385,2390,2390,2385,167
|
|
20231121,091400,308026450,2385,2390,2395,2385,2743
|
|
20231121,091300,301476750,2390,2390,2395,2385,1081
|
|
20231121,091200,298894235,2390,2385,2395,2385,4271
|
|
20231121,091100,288702880,2385,2375,2385,2375,7694
|
|
20231121,091000,270391345,2375,2380,2385,2375,5313
|
|
20231121,090900,257765245,2380,2385,2385,2375,4900
|
|
20231121,090800,246084590,2390,2385,2390,2385,1056
|
|
20231121,090700,243565370,2390,2385,2395,2380,5923
|
|
20231121,090600,229440510,2385,2380,2390,2380,4823
|
|
20231121,090500,217936895,2380,2390,2395,2380,5925
|
|
20231121,090400,203806485,2390,2390,2390,2380,8425
|
|
20231121,090300,183712565,2385,2410,2410,2380,13090
|
|
20231121,090200,152410515,2410,2370,2410,2360,34285
|
|
20231121,090100,70761185,2370,2360,2380,2360,9587
|
|
20231121,090000,48036905,2365,2380,2385,2365,20220
|