551 lines
28 KiB
CSV
551 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231116,190800,6187448270,2285,2285,2285,2285,39874
|
||
|
|
20231116,190700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,190600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,190500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,190400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,190300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,190200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,190100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,190000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,185900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,185800,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,185700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,185600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,185500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,185400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,185300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,185200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,185100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,185000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,184900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,184800,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,184700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,184600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,184500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,184400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,184300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,184200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,184100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,184000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,183900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,183800,6187448270,2285,2285,2285,2285,39874
|
||
|
|
20231116,183700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,183600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,183500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,183400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,183300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,183200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,183100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,183000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,182900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,182800,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,182700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,182600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,182500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,182400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,182300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,182200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,182100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,182000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,181900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,181800,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,181700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,181600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,181500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,181400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,181300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,181200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,181100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,181000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,180900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,180800,6187448270,2285,2285,2285,2285,39874
|
||
|
|
20231116,180700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,180600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,180500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,180400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,180300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,180200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,180100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,180000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,175900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,175800,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,175700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,175600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,175500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,175400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,175300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,175200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,175100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,175000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,174900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,174800,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,174700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,174600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,174500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,174400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,174300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,174200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,174100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,174000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,173900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,173800,6187448270,2285,2285,2285,2285,39874
|
||
|
|
20231116,173700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,173600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,173500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,173400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,173300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,173200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,173100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,173000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,172900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,172800,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,172700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,172600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,172500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,172400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,172300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,172200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,172100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,172000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,171900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,171800,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,171700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,171600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,171500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,171400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,171300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,171200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,171100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,171000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,170900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,170800,6187448270,2285,2285,2285,2285,39874
|
||
|
|
20231116,170700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,170600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,170500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,170400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,170300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,170200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,170100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,170000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,165900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,165800,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,165700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,165600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,165500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,165400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,165300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,165200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,165100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,165000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,164900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,164800,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,164700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,164600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,164500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,164400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,164300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,164200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,164100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,164000,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,163900,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,163800,6187448270,2285,2285,2285,2285,39874
|
||
|
|
20231116,163700,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,163600,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,163500,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,163400,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,163300,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,163200,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,163100,6187448270,2285,2285,2285,2285,0
|
||
|
|
20231116,163000,6187448270,2285,2285,2285,2285,39874
|
||
|
|
20231116,162900,6096336180,2295,2295,2295,2295,0
|
||
|
|
20231116,162800,6096336180,2295,2295,2295,2295,0
|
||
|
|
20231116,162700,6096336180,2295,2295,2295,2295,0
|
||
|
|
20231116,162600,6096336180,2295,2295,2295,2295,0
|
||
|
|
20231116,162500,6096336180,2295,2295,2295,2295,0
|
||
|
|
20231116,162400,6096336180,2295,2295,2295,2295,0
|
||
|
|
20231116,162300,6096336180,2295,2295,2295,2295,0
|
||
|
|
20231116,162200,6096336180,2295,2295,2295,2295,0
|
||
|
|
20231116,162100,6096336180,2295,2295,2295,2295,0
|
||
|
|
20231116,162000,6096336180,2295,2295,2295,2295,0
|
||
|
|
20231116,161900,6096336180,2295,2295,2300,2295,4918
|
||
|
|
20231116,161800,6085032380,2295,2300,2300,2295,2386
|
||
|
|
20231116,161700,6079548940,2300,2300,2300,2300,3274
|
||
|
|
20231116,161600,6072018740,2300,2295,2300,2295,121
|
||
|
|
20231116,161500,6071740545,2295,2300,2300,2295,437
|
||
|
|
20231116,161400,6070735480,2300,2295,2300,2295,228
|
||
|
|
20231116,161300,6070212215,2295,2295,2295,2285,7504
|
||
|
|
20231116,161200,6053016475,2295,2300,2300,2295,2319
|
||
|
|
20231116,161100,6047687505,2295,2290,2295,2290,154
|
||
|
|
20231116,161000,6047334080,2300,2300,2300,2295,2155
|
||
|
|
20231116,160900,6042382690,2300,2295,2300,2295,544
|
||
|
|
20231116,160800,6041134195,2300,2300,2300,2300,0
|
||
|
|
20231116,160700,6041134195,2300,2295,2300,2290,11078
|
||
|
|
20231116,160600,6015749975,2295,2295,2300,2295,5130
|
||
|
|
20231116,160500,6003976620,2295,2300,2300,2295,47
|
||
|
|
20231116,160400,6003868720,2300,2300,2300,2300,51
|
||
|
|
20231116,160300,6003751420,2300,2295,2300,2295,477
|
||
|
|
20231116,160200,6002654705,2300,2295,2300,2295,2
|
||
|
|
20231116,160100,6002650110,2295,2295,2295,2295,1001
|
||
|
|
20231116,160000,6000352815,2300,2300,2300,2295,75
|
||
|
|
20231116,155900,6000180425,2300,2295,2300,2295,70
|
||
|
|
20231116,155800,6000019435,2300,2300,2300,2300,0
|
||
|
|
20231116,155700,6000019435,2300,2300,2300,2300,1212
|
||
|
|
20231116,155600,5997231835,2305,2305,2310,2305,1404
|
||
|
|
20231116,155500,5993995610,2305,2300,2305,2300,17
|
||
|
|
20231116,155400,5993956505,2300,2295,2300,2295,1195
|
||
|
|
20231116,155300,5991213970,2295,2295,2295,2295,1186
|
||
|
|
20231116,155200,5988492100,2295,2295,2295,2295,3554
|
||
|
|
20231116,155100,5980335670,2295,2300,2300,2295,2501
|
||
|
|
20231116,155000,5974590490,2300,2300,2300,2300,6158
|
||
|
|
20231116,154900,5960427090,2300,2300,2300,2295,4
|
||
|
|
20231116,154800,5960417895,2300,2295,2300,2290,4249
|
||
|
|
20231116,154700,5950683345,2295,2290,2300,2285,9463
|
||
|
|
20231116,154600,5929012760,2290,2290,2290,2285,1668
|
||
|
|
20231116,154500,5925193120,2290,2290,2290,2285,5991
|
||
|
|
20231116,154400,5911477090,2290,2295,2300,2290,23841
|
||
|
|
20231116,154300,5856840740,2300,2300,2300,2300,7
|
||
|
|
20231116,154200,5856824640,2295,2300,2300,2295,1447
|
||
|
|
20231116,154100,5853502255,2295,2290,2295,2290,1049
|
||
|
|
20231116,154000,5851095155,2290,2300,2300,2290,1475
|
||
|
|
20231116,153900,5847712515,2295,2300,2300,2295,94
|
||
|
|
20231116,153800,5847496765,2300,2305,2305,2295,2120
|
||
|
|
20231116,153700,5842621300,2295,2305,2305,2295,3529
|
||
|
|
20231116,153600,5834522215,2290,2295,2295,2290,25047
|
||
|
|
20231116,153500,5777142530,2295,2310,2310,2295,9984
|
||
|
|
20231116,153400,5754187475,2310,2310,2310,2310,125
|
||
|
|
20231116,153300,5753898725,2310,2310,2310,2310,3555
|
||
|
|
20231116,153200,5745686675,2315,2310,2315,2310,792
|
||
|
|
20231116,153100,5743857150,2310,2315,2315,2310,2234
|
||
|
|
20231116,153000,5738685455,2315,2315,2315,2310,8368
|
||
|
|
20231116,152900,5719313560,2315,2315,2315,2310,678
|
||
|
|
20231116,152800,5717746900,2315,2315,2315,2310,1710
|
||
|
|
20231116,152700,5713788610,2315,2305,2315,2305,2343
|
||
|
|
20231116,152600,5708371190,2300,2305,2305,2300,81
|
||
|
|
20231116,152500,5708184510,2305,2305,2315,2305,1439
|
||
|
|
20231116,152400,5704863735,2315,2305,2315,2300,2692
|
||
|
|
20231116,152300,5698654950,2305,2310,2310,2305,228
|
||
|
|
20231116,152200,5698128975,2310,2315,2315,2300,3720
|
||
|
|
20231116,152100,5689567315,2315,2315,2315,2310,977
|
||
|
|
20231116,152000,5687305980,2315,2315,2315,2305,2053
|
||
|
|
20231116,151900,5682573285,2305,2310,2320,2305,6884
|
||
|
|
20231116,151800,5666627070,2310,2300,2310,2300,656
|
||
|
|
20231116,151700,5665112200,2300,2315,2315,2300,828
|
||
|
|
20231116,151600,5663202215,2315,2320,2320,2300,1115
|
||
|
|
20231116,151500,5660621985,2320,2315,2320,2295,9564
|
||
|
|
20231116,151400,5638539945,2315,2310,2315,2305,2508
|
||
|
|
20231116,151300,5632758595,2305,2310,2320,2300,4281
|
||
|
|
20231116,151200,5622901545,2305,2320,2325,2305,16716
|
||
|
|
20231116,151100,5584283370,2320,2320,2320,2320,9370
|
||
|
|
20231116,151000,5562544970,2320,2315,2320,2315,9477
|
||
|
|
20231116,150900,5540582495,2315,2315,2315,2315,77
|
||
|
|
20231116,150800,5540404240,2315,2310,2315,2310,3879
|
||
|
|
20231116,150700,5531443720,2310,2310,2310,2305,695
|
||
|
|
20231116,150600,5529839955,2310,2305,2310,2305,133
|
||
|
|
20231116,150500,5529533385,2305,2305,2305,2305,6
|
||
|
|
20231116,150400,5529519555,2305,2315,2315,2305,236
|
||
|
|
20231116,150300,5528974550,2315,2310,2315,2305,4634
|
||
|
|
20231116,150200,5518264550,2305,2310,2310,2305,225
|
||
|
|
20231116,150100,5517745800,2310,2315,2315,2305,305
|
||
|
|
20231116,150000,5517041240,2315,2305,2315,2305,2303
|
||
|
|
20231116,145900,5511722385,2305,2305,2310,2305,4684
|
||
|
|
20231116,145800,5500924510,2305,2300,2305,2295,125
|
||
|
|
20231116,145700,5500637025,2295,2300,2305,2295,703
|
||
|
|
20231116,145600,5499023120,2300,2300,2300,2295,4206
|
||
|
|
20231116,145500,5489353170,2295,2300,2300,2295,1287
|
||
|
|
20231116,145400,5486393785,2300,2305,2305,2300,2208
|
||
|
|
20231116,145300,5481313625,2305,2300,2305,2300,2533
|
||
|
|
20231116,145200,5475480605,2305,2300,2305,2295,1354
|
||
|
|
20231116,145100,5472370335,2300,2290,2305,2290,1380
|
||
|
|
20231116,145000,5469196370,2295,2300,2305,2295,5215
|
||
|
|
20231116,144900,5457222115,2305,2305,2305,2295,3073
|
||
|
|
20231116,144800,5450140100,2285,2305,2305,2285,2658
|
||
|
|
20231116,144700,5444047265,2305,2305,2305,2305,2
|
||
|
|
20231116,144600,5444042655,2305,2305,2305,2305,61
|
||
|
|
20231116,144500,5443902050,2305,2295,2305,2295,1885
|
||
|
|
20231116,144400,5439567305,2290,2300,2300,2290,3652
|
||
|
|
20231116,144300,5431169585,2285,2300,2300,2280,8450
|
||
|
|
20231116,144200,5411808135,2300,2305,2305,2300,334
|
||
|
|
20231116,144100,5411039920,2305,2300,2305,2300,2167
|
||
|
|
20231116,144000,5406050820,2300,2305,2305,2300,1114
|
||
|
|
20231116,143900,5403488165,2305,2300,2305,2300,1867
|
||
|
|
20231116,143800,5399193860,2300,2305,2305,2300,620
|
||
|
|
20231116,143700,5397767850,2305,2305,2305,2305,4436
|
||
|
|
20231116,143600,5387542870,2305,2305,2310,2305,954
|
||
|
|
20231116,143500,5385342270,2305,2315,2315,2305,1691
|
||
|
|
20231116,143400,5381428755,2315,2300,2315,2300,152
|
||
|
|
20231116,143300,5381077695,2300,2300,2300,2300,21
|
||
|
|
20231116,143200,5381029395,2300,2300,2310,2295,3581
|
||
|
|
20231116,143100,5372793435,2300,2315,2325,2300,4813
|
||
|
|
20231116,143000,5361676615,2315,2315,2330,2315,28841
|
||
|
|
20231116,142900,5294764165,2315,2300,2315,2300,5587
|
||
|
|
20231116,142800,5281867965,2300,2300,2300,2285,4573
|
||
|
|
20231116,142700,5271369070,2300,2310,2310,2300,325
|
||
|
|
20231116,142600,5270621365,2310,2305,2310,2305,4423
|
||
|
|
20231116,142500,5260411435,2310,2310,2310,2310,1052
|
||
|
|
20231116,142400,5257981315,2310,2320,2320,2310,5247
|
||
|
|
20231116,142300,5245856965,2310,2310,2320,2310,8513
|
||
|
|
20231116,142200,5226165120,2300,2300,2300,2300,0
|
||
|
|
20231116,142100,5226165120,2300,2300,2310,2295,7563
|
||
|
|
20231116,142000,5208747485,2310,2295,2310,2290,4215
|
||
|
|
20231116,141900,5199060065,2295,2295,2295,2285,279
|
||
|
|
20231116,141800,5198422525,2285,2285,2285,2280,5628
|
||
|
|
20231116,141700,5185584975,2280,2290,2290,2280,14647
|
||
|
|
20231116,141600,5152175150,2300,2290,2300,2290,11474
|
||
|
|
20231116,141500,5125891850,2290,2300,2300,2290,6533
|
||
|
|
20231116,141400,5110902450,2300,2300,2315,2300,35839
|
||
|
|
20231116,141300,5028380665,2295,2295,2300,2295,4332
|
||
|
|
20231116,141200,5018433055,2295,2300,2300,2295,2296
|
||
|
|
20231116,141100,5013153385,2300,2295,2300,2295,106
|
||
|
|
20231116,141000,5012910105,2295,2295,2300,2295,3930
|
||
|
|
20231116,140900,5003872305,2295,2280,2300,2280,8113
|
||
|
|
20231116,140800,4985268000,2280,2270,2280,2270,7766
|
||
|
|
20231116,140700,4967638880,2270,2270,2275,2270,9596
|
||
|
|
20231116,140600,4945816075,2275,2275,2280,2270,13573
|
||
|
|
20231116,140500,4914984685,2275,2280,2280,2275,5510
|
||
|
|
20231116,140400,4902440050,2280,2275,2285,2275,2731
|
||
|
|
20231116,140300,4896215460,2270,2280,2280,2270,5422
|
||
|
|
20231116,140200,4883879540,2280,2290,2290,2270,53904
|
||
|
|
20231116,140100,4761257860,2285,2285,2290,2285,4609
|
||
|
|
20231116,140000,4750716825,2285,2290,2290,2285,13231
|
||
|
|
20231116,135900,4720452225,2290,2290,2300,2290,1827
|
||
|
|
20231116,135800,4716266875,2290,2300,2300,2290,25129
|
||
|
|
20231116,135700,4658595470,2295,2320,2320,2295,38299
|
||
|
|
20231116,135600,4570326325,2330,2325,2330,2325,38329
|
||
|
|
20231116,135500,4481199765,2325,2330,2335,2325,7523
|
||
|
|
20231116,135400,4463698340,2335,2335,2340,2330,8864
|
||
|
|
20231116,135300,4443016090,2330,2345,2350,2330,42376
|
||
|
|
20231116,135200,4343811075,2345,2335,2345,2330,30324
|
||
|
|
20231116,135100,4272902660,2330,2330,2335,2330,5058
|
||
|
|
20231116,135000,4261107555,2325,2335,2335,2325,5907
|
||
|
|
20231116,134900,4247335110,2330,2325,2330,2325,7880
|
||
|
|
20231116,134800,4228985960,2325,2330,2330,2325,8473
|
||
|
|
20231116,134700,4209255655,2335,2330,2335,2325,7517
|
||
|
|
20231116,134600,4191735995,2325,2335,2340,2325,21009
|
||
|
|
20231116,134500,4142823190,2335,2335,2335,2330,13153
|
||
|
|
20231116,134400,4112127485,2330,2335,2335,2325,14333
|
||
|
|
20231116,134300,4078743885,2335,2320,2335,2320,40711
|
||
|
|
20231116,134200,3984043865,2320,2320,2320,2315,3267
|
||
|
|
20231116,134100,3976466925,2320,2320,2320,2315,10757
|
||
|
|
20231116,134000,3951510780,2320,2310,2320,2310,3296
|
||
|
|
20231116,133900,3943866675,2310,2315,2315,2310,3780
|
||
|
|
20231116,133800,3935116720,2310,2315,2320,2310,4145
|
||
|
|
20231116,133700,3925530420,2315,2320,2320,2315,10579
|
||
|
|
20231116,133600,3900998500,2320,2320,2325,2320,8211
|
||
|
|
20231116,133500,3881940990,2320,2320,2320,2315,5130
|
||
|
|
20231116,133400,3870042485,2320,2320,2320,2315,8603
|
||
|
|
20231116,133300,3850084375,2320,2320,2320,2315,5207
|
||
|
|
20231116,133200,3838004140,2320,2310,2320,2310,18139
|
||
|
|
20231116,133100,3796029780,2310,2315,2315,2305,12408
|
||
|
|
20231116,133000,3767364285,2315,2310,2315,2310,4125
|
||
|
|
20231116,132900,3757826730,2310,2315,2320,2310,5583
|
||
|
|
20231116,132800,3744916495,2315,2315,2320,2315,684
|
||
|
|
20231116,132700,3743332950,2315,2315,2320,2315,1464
|
||
|
|
20231116,132600,3739943740,2310,2315,2315,2305,7294
|
||
|
|
20231116,132500,3723100100,2305,2320,2320,2305,14789
|
||
|
|
20231116,132400,3688854885,2320,2325,2330,2320,10745
|
||
|
|
20231116,132300,3663865950,2320,2320,2325,2320,13132
|
||
|
|
20231116,132200,3633399380,2320,2315,2320,2315,10326
|
||
|
|
20231116,132100,3609487560,2315,2320,2320,2315,5165
|
||
|
|
20231116,132000,3597530250,2320,2305,2320,2305,27814
|
||
|
|
20231116,131900,3533177495,2310,2310,2310,2300,4776
|
||
|
|
20231116,131800,3522168670,2300,2315,2320,2300,20546
|
||
|
|
20231116,131700,3474710415,2320,2325,2325,2310,11289
|
||
|
|
20231116,131600,3448537990,2325,2320,2325,2320,6549
|
||
|
|
20231116,131500,3433338085,2320,2320,2330,2315,21900
|
||
|
|
20231116,131400,3382493790,2320,2305,2320,2300,21226
|
||
|
|
20231116,131300,3333538965,2305,2320,2325,2305,29530
|
||
|
|
20231116,131200,3265221075,2320,2330,2335,2315,68669
|
||
|
|
20231116,131100,3105360535,2330,2315,2330,2315,17416
|
||
|
|
20231116,131000,3064940575,2320,2315,2330,2310,51825
|
||
|
|
20231116,130900,2944842405,2315,2300,2315,2300,28983
|
||
|
|
20231116,130800,2878014420,2300,2300,2300,2295,5551
|
||
|
|
20231116,130700,2865268045,2300,2285,2300,2285,29042
|
||
|
|
20231116,130600,2798704065,2290,2285,2290,2285,3651
|
||
|
|
20231116,130500,2790353280,2285,2290,2290,2280,11137
|
||
|
|
20231116,130400,2764900435,2290,2285,2290,2285,916
|
||
|
|
20231116,130300,2762807315,2285,2285,2290,2285,919
|
||
|
|
20231116,130200,2760707380,2290,2285,2290,2285,567
|
||
|
|
20231116,130100,2759410190,2285,2285,2290,2285,3687
|
||
|
|
20231116,130000,2750983080,2285,2275,2290,2275,5218
|
||
|
|
20231116,125900,2739066730,2275,2280,2280,2275,4745
|
||
|
|
20231116,125800,2728252865,2280,2280,2290,2280,10424
|
||
|
|
20231116,125700,2704457635,2280,2280,2285,2270,14295
|
||
|
|
20231116,125600,2671907070,2285,2290,2295,2285,31353
|
||
|
|
20231116,125500,2600145615,2290,2270,2290,2270,44503
|
||
|
|
20231116,125400,2498679670,2270,2265,2275,2265,19215
|
||
|
|
20231116,125300,2455067440,2270,2270,2270,2265,4365
|
||
|
|
20231116,125200,2445160490,2265,2265,2265,2260,1435
|
||
|
|
20231116,125100,2441910230,2265,2250,2265,2250,31638
|
||
|
|
20231116,125000,2370516915,2250,2255,2255,2250,1091
|
||
|
|
20231116,124900,2368062040,2255,2255,2255,2255,2564
|
||
|
|
20231116,124800,2362280220,2255,2255,2260,2255,3855
|
||
|
|
20231116,124700,2353586695,2255,2255,2255,2255,902
|
||
|
|
20231116,124600,2351552685,2255,2255,2260,2250,6046
|
||
|
|
20231116,124500,2337936305,2250,2255,2260,2250,6128
|
||
|
|
20231116,124400,2324116670,2255,2260,2260,2255,399
|
||
|
|
20231116,124300,2323216715,2260,2255,2260,2255,3136
|
||
|
|
20231116,124200,2316143535,2255,2255,2255,2250,1318
|
||
|
|
20231116,124100,2313171495,2255,2255,2260,2255,1044
|
||
|
|
20231116,124000,2310812690,2250,2250,2250,2250,1899
|
||
|
|
20231116,123900,2306539940,2250,2250,2255,2245,2656
|
||
|
|
20231116,123800,2300572750,2250,2255,2255,2250,14356
|
||
|
|
20231116,123700,2268255590,2260,2260,2265,2260,1677
|
||
|
|
20231116,123600,2264459750,2260,2260,2265,2255,12758
|
||
|
|
20231116,123500,2235600180,2260,2260,2265,2255,21882
|
||
|
|
20231116,123400,2186064090,2250,2250,2260,2250,21306
|
||
|
|
20231116,123300,2138081910,2245,2250,2250,2245,6476
|
||
|
|
20231116,123200,2123511910,2250,2250,2250,2245,222
|
||
|
|
20231116,123100,2123013195,2250,2240,2250,2240,2530
|
||
|
|
20231116,123000,2117340715,2245,2250,2250,2245,1400
|
||
|
|
20231116,122900,2114197710,2245,2245,2245,2245,620
|
||
|
|
20231116,122800,2112805810,2245,2245,2245,2245,7705
|
||
|
|
20231116,122700,2095508085,2245,2245,2245,2245,10883
|
||
|
|
20231116,122600,2071075750,2245,2245,2245,2245,306
|
||
|
|
20231116,122500,2070388780,2240,2245,2245,2240,65
|
||
|
|
20231116,122400,2070243135,2245,2240,2245,2240,1395
|
||
|
|
20231116,122300,2067118140,2240,2240,2245,2240,2598
|
||
|
|
20231116,122200,2061288855,2240,2240,2240,2240,52
|
||
|
|
20231116,122100,2061172375,2240,2240,2240,2235,2644
|
||
|
|
20231116,122000,2055252305,2240,2240,2240,2240,3466
|
||
|
|
20231116,121900,2047488465,2240,2240,2245,2240,1037
|
||
|
|
20231116,121800,2045165580,2235,2245,2245,2235,176
|
||
|
|
20231116,121700,2044770550,2245,2240,2245,2240,5446
|
||
|
|
20231116,121600,2032569010,2240,2240,2240,2235,374
|
||
|
|
20231116,121500,2031731270,2240,2235,2240,2235,32
|
||
|
|
20231116,121400,2031659740,2235,2235,2235,2235,3144
|
||
|
|
20231116,121300,2024632900,2235,2235,2235,2235,30
|
||
|
|
20231116,121200,2024565850,2235,2240,2240,2235,3542
|
||
|
|
20231116,121100,2016631980,2240,2235,2240,2235,12675
|
||
|
|
20231116,121000,1988300855,2235,2235,2235,2235,2
|
||
|
|
20231116,120900,1988296385,2235,2235,2235,2235,639
|
||
|
|
20231116,120800,1986868220,2235,2235,2235,2230,3994
|
||
|
|
20231116,120700,1977941680,2235,2230,2235,2225,7905
|
||
|
|
20231116,120600,1960303775,2230,2230,2230,2230,483
|
||
|
|
20231116,120500,1959226685,2230,2230,2235,2230,943
|
||
|
|
20231116,120400,1957123575,2235,2235,2235,2235,0
|
||
|
|
20231116,120300,1957123575,2235,2235,2235,2235,1335
|
||
|
|
20231116,120200,1954139850,2235,2240,2240,2235,3638
|
||
|
|
20231116,120100,1945993230,2230,2240,2240,2230,2626
|
||
|
|
20231116,120000,1940112750,2235,2240,2240,2235,2996
|
||
|
|
20231116,115900,1933415190,2235,2230,2240,2230,4213
|
||
|
|
20231116,115800,1924014525,2240,2230,2240,2230,545
|
||
|
|
20231116,115700,1922799075,2230,2230,2240,2230,770
|
||
|
|
20231116,115600,1921079355,2240,2225,2240,2225,4242
|
||
|
|
20231116,115500,1911607965,2230,2230,2230,2230,1
|
||
|
|
20231116,115400,1911605735,2225,2225,2225,2225,1074
|
||
|
|
20231116,115300,1909216085,2225,2220,2225,2220,14385
|
||
|
|
20231116,115200,1877215270,2220,2220,2220,2220,1536
|
||
|
|
20231116,115100,1873805350,2220,2220,2220,2220,120
|
||
|
|
20231116,115000,1873538950,2220,2220,2220,2220,5
|
||
|
|
20231116,114900,1873527850,2225,2225,2225,2220,229
|
||
|
|
20231116,114800,1873019450,2220,2225,2225,2220,8
|
||
|
|
20231116,114700,1873001655,2215,2215,2215,2215,4650
|
||
|
|
20231116,114600,1862701905,2210,2205,2210,2205,292
|
||
|
|
20231116,114500,1862056670,2205,2205,2205,2205,393
|
||
|
|
20231116,114400,1861190105,2205,2205,2205,2205,818
|
||
|
|
20231116,114300,1859386415,2205,2205,2205,2205,54
|
||
|
|
20231116,114200,1859267345,2205,2205,2205,2205,205
|
||
|
|
20231116,114100,1858815320,2210,2210,2210,2210,200
|
||
|
|
20231116,114000,1858373320,2205,2210,2210,2205,270
|
||
|
|
20231116,113900,1857777670,2210,2210,2210,2210,1800
|
||
|
|
20231116,113800,1853799670,2210,2210,2210,2210,225
|
||
|
|
20231116,113700,1853302420,2215,2215,2215,2215,105
|
||
|
|
20231116,113600,1853069845,2215,2220,2220,2215,3150
|
||
|
|
20231116,113500,1846092240,2220,2220,2225,2220,352
|
||
|
|
20231116,113400,1845310755,2220,2215,2225,2215,319
|
||
|
|
20231116,113300,1844603825,2215,2215,2215,2215,51
|
||
|
|
20231116,113200,1844490860,2215,2215,2215,2215,150
|
||
|
|
20231116,113100,1844158610,2215,2215,2220,2215,1749
|
||
|
|
20231116,113000,1840275895,2215,2220,2220,2215,2376
|
||
|
|
20231116,112900,1835002700,2210,2210,2210,2210,220
|
||
|
|
20231116,112800,1834516500,2210,2220,2220,2210,272
|
||
|
|
20231116,112700,1833914160,2220,2220,2220,2220,910
|
||
|
|
20231116,112600,1831893960,2215,2210,2215,2205,10434
|
||
|
|
20231116,112500,1808824845,2210,2200,2210,2200,1146
|
||
|
|
20231116,112400,1806292505,2200,2200,2200,2200,195
|
||
|
|
20231116,112300,1805863505,2205,2205,2205,2205,3727
|
||
|
|
20231116,112200,1797645470,2205,2205,2205,2205,1904
|
||
|
|
20231116,112100,1793447150,2205,2205,2205,2205,5098
|
||
|
|
20231116,112000,1782206060,2205,2210,2210,2205,1062
|
||
|
|
20231116,111900,1779859845,2210,2210,2210,2210,2306
|
||
|
|
20231116,111800,1774763585,2220,2220,2220,2220,0
|
||
|
|
20231116,111700,1774763585,2220,2210,2220,2210,4144
|
||
|
|
20231116,111600,1765599115,2210,2210,2210,2210,1697
|
||
|
|
20231116,111500,1761848745,2210,2215,2215,2210,983
|
||
|
|
20231116,111400,1759673680,2210,2220,2220,2205,6461
|
||
|
|
20231116,111300,1745381045,2225,2220,2225,2220,1335
|
||
|
|
20231116,111200,1742416065,2235,2225,2235,2225,272
|
||
|
|
20231116,111100,1741810780,2225,2230,2230,2225,3776
|
||
|
|
20231116,111000,1733408650,2230,2235,2235,2230,2536
|
||
|
|
20231116,110900,1727745965,2235,2230,2235,2230,8824
|
||
|
|
20231116,110800,1708058400,2230,2225,2230,2225,580
|
||
|
|
20231116,110700,1706766285,2230,2225,2230,2225,742
|
||
|
|
20231116,110600,1705115330,2225,2220,2225,2220,1057
|
||
|
|
20231116,110500,1702765255,2220,2225,2225,2220,1064
|
||
|
|
20231116,110400,1700398730,2225,2230,2230,2225,11361
|
||
|
|
20231116,110300,1675094975,2235,2245,2245,2230,2860
|
||
|
|
20231116,110200,1668702490,2245,2245,2245,2235,35471
|
||
|
|
20231116,110100,1589376820,2245,2245,2245,2235,3693
|
||
|
|
20231116,110000,1581088935,2235,2240,2240,2235,1925
|
||
|
|
20231116,105900,1576782900,2240,2235,2245,2235,5137
|
||
|
|
20231116,105800,1565286355,2235,2230,2240,2230,2830
|
||
|
|
20231116,105700,1558960575,2230,2230,2245,2225,4105
|
||
|
|
20231116,105600,1549798585,2230,2240,2250,2230,43985
|
||
|
|
20231116,105500,1451174075,2240,2230,2240,2225,21784
|
||
|
|
20231116,105400,1402427855,2220,2215,2235,2215,23524
|
||
|
|
20231116,105300,1349976855,2215,2210,2215,2210,2411
|
||
|
|
20231116,105200,1344640835,2210,2215,2215,2200,5991
|
||
|
|
20231116,105100,1331439695,2210,2215,2220,2210,1349
|
||
|
|
20231116,105000,1328446750,2220,2215,2220,2215,727
|
||
|
|
20231116,104900,1326835895,2230,2225,2230,2215,7776
|
||
|
|
20231116,104800,1309573220,2225,2225,2230,2225,2424
|
||
|
|
20231116,104700,1304179715,2225,2225,2225,2220,5691
|
||
|
|
20231116,104600,1291517950,2225,2210,2225,2210,16665
|
||
|
|
20231116,104500,1254629255,2200,2200,2210,2200,2828
|
||
|
|
20231116,104400,1248396185,2200,2205,2205,2200,237
|
||
|
|
20231116,104300,1247874780,2205,2205,2205,2205,1734
|
||
|
|
20231116,104200,1244051310,2205,2210,2210,2200,6399
|
||
|
|
20231116,104100,1229950720,2210,2195,2210,2195,37446
|
||
|
|
20231116,104000,1147425970,2195,2190,2195,2190,5212
|
||
|
|
20231116,103900,1136011680,2190,2200,2200,2190,4542
|
||
|
|
20231116,103800,1126064595,2190,2190,2195,2190,13053
|
||
|
|
20231116,103700,1097478520,2190,2195,2200,2190,12375
|
||
|
|
20231116,103600,1070318640,2200,2205,2205,2200,1106
|
||
|
|
20231116,103500,1067884210,2200,2200,2200,2195,7569
|
||
|
|
20231116,103400,1051240600,2195,2190,2195,2190,4244
|
||
|
|
20231116,103300,1041926560,2190,2195,2195,2190,4979
|
||
|
|
20231116,103200,1031022485,2195,2200,2200,2190,1641
|
||
|
|
20231116,103100,1027424180,2200,2200,2200,2195,4550
|
||
|
|
20231116,103000,1017423635,2200,2195,2200,2195,3506
|
||
|
|
20231116,102900,1009720985,2200,2185,2200,2185,9052
|
||
|
|
20231116,102800,989828955,2185,2190,2195,2185,10679
|
||
|
|
20231116,102700,966466045,2190,2190,2200,2190,5645
|
||
|
|
20231116,102600,954068170,2190,2190,2195,2190,7083
|
||
|
|
20231116,102500,938545015,2190,2195,2200,2190,2692
|
||
|
|
20231116,102400,932642505,2195,2200,2200,2195,6485
|
||
|
|
20231116,102300,918391740,2200,2200,2200,2195,8116
|
||
|
|
20231116,102200,900550100,2205,2190,2205,2190,5624
|
||
|
|
20231116,102100,888192545,2190,2200,2205,2175,30223
|
||
|
|
20231116,102000,822162690,2200,2195,2200,2195,11689
|
||
|
|
20231116,101900,796451750,2195,2190,2195,2190,11300
|
||
|
|
20231116,101800,771696600,2195,2180,2195,2180,14824
|
||
|
|
20231116,101700,739300110,2180,2200,2200,2180,76170
|
||
|
|
20231116,101600,572396130,2200,2200,2240,2190,91380
|
||
|
|
20231116,101500,369903555,2205,2165,2205,2160,90749
|
||
|
|
20231116,101400,171668930,2160,2165,2170,2160,5297
|
||
|
|
20231116,101300,160194050,2160,2160,2165,2155,2216
|
||
|
|
20231116,101200,155404645,2155,2150,2160,2150,6124
|
||
|
|
20231116,101100,142194500,2155,2150,2155,2145,2021
|
||
|
|
20231116,101000,137849275,2145,2155,2155,2145,8555
|
||
|
|
20231116,100900,119463460,2155,2150,2155,2150,754
|
||
|
|
20231116,100800,117839750,2150,2160,2160,2150,7798
|
||
|
|
20231116,100700,101052255,2160,2155,2170,2155,9995
|
||
|
|
20231116,100600,79439835,2155,2140,2155,2135,7362
|
||
|
|
20231116,100500,63670440,2140,2150,2150,2130,3001
|
||
|
|
20231116,100400,57229390,2150,2145,2150,2140,4083
|
||
|
|
20231116,100300,48459205,2145,2125,2145,2125,1250
|
||
|
|
20231116,100200,45801180,2125,2125,2130,2120,3860
|
||
|
|
20231116,100100,37599380,2125,2140,2140,2125,328
|
||
|
|
20231116,100000,36902350,2145,2160,2165,2125,17128
|