660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,205700,1897632255,2435,2435,2435,2435,1239
|
|
20231116,205600,1897632255,2435,2435,2435,2435,0
|
|
20231116,205500,1897632255,2435,2435,2435,2435,0
|
|
20231116,205400,1897632255,2435,2435,2435,2435,0
|
|
20231116,205300,1897632255,2435,2435,2435,2435,0
|
|
20231116,205200,1897632255,2435,2435,2435,2435,0
|
|
20231116,205100,1897632255,2435,2435,2435,2435,0
|
|
20231116,205000,1897632255,2435,2435,2435,2435,0
|
|
20231116,204900,1897632255,2435,2435,2435,2435,0
|
|
20231116,204800,1897632255,2435,2435,2435,2435,0
|
|
20231116,204700,1897632255,2435,2435,2435,2435,0
|
|
20231116,204600,1897632255,2435,2435,2435,2435,0
|
|
20231116,204500,1897632255,2435,2435,2435,2435,0
|
|
20231116,204400,1897632255,2435,2435,2435,2435,0
|
|
20231116,204300,1897632255,2435,2435,2435,2435,0
|
|
20231116,204200,1897632255,2435,2435,2435,2435,0
|
|
20231116,204100,1897632255,2435,2435,2435,2435,0
|
|
20231116,204000,1897632255,2435,2435,2435,2435,0
|
|
20231116,203900,1897632255,2435,2435,2435,2435,0
|
|
20231116,203800,1897632255,2435,2435,2435,2435,0
|
|
20231116,203700,1897632255,2435,2435,2435,2435,0
|
|
20231116,203600,1897632255,2435,2435,2435,2435,0
|
|
20231116,203500,1897632255,2435,2435,2435,2435,0
|
|
20231116,203400,1897632255,2435,2435,2435,2435,0
|
|
20231116,203300,1897632255,2435,2435,2435,2435,0
|
|
20231116,203200,1897632255,2435,2435,2435,2435,0
|
|
20231116,203100,1897632255,2435,2435,2435,2435,0
|
|
20231116,203000,1897632255,2435,2435,2435,2435,0
|
|
20231116,202900,1897632255,2435,2435,2435,2435,0
|
|
20231116,202800,1897632255,2435,2435,2435,2435,0
|
|
20231116,202700,1897632255,2435,2435,2435,2435,1239
|
|
20231116,202600,1897632255,2435,2435,2435,2435,0
|
|
20231116,202500,1897632255,2435,2435,2435,2435,0
|
|
20231116,202400,1897632255,2435,2435,2435,2435,0
|
|
20231116,202300,1897632255,2435,2435,2435,2435,0
|
|
20231116,202200,1897632255,2435,2435,2435,2435,0
|
|
20231116,202100,1897632255,2435,2435,2435,2435,0
|
|
20231116,202000,1897632255,2435,2435,2435,2435,0
|
|
20231116,201900,1897632255,2435,2435,2435,2435,0
|
|
20231116,201800,1897632255,2435,2435,2435,2435,0
|
|
20231116,201700,1897632255,2435,2435,2435,2435,0
|
|
20231116,201600,1897632255,2435,2435,2435,2435,0
|
|
20231116,201500,1897632255,2435,2435,2435,2435,0
|
|
20231116,201400,1897632255,2435,2435,2435,2435,0
|
|
20231116,201300,1897632255,2435,2435,2435,2435,0
|
|
20231116,201200,1897632255,2435,2435,2435,2435,0
|
|
20231116,201100,1897632255,2435,2435,2435,2435,0
|
|
20231116,201000,1897632255,2435,2435,2435,2435,0
|
|
20231116,200900,1897632255,2435,2435,2435,2435,0
|
|
20231116,200800,1897632255,2435,2435,2435,2435,0
|
|
20231116,200700,1897632255,2435,2435,2435,2435,0
|
|
20231116,200600,1897632255,2435,2435,2435,2435,0
|
|
20231116,200500,1897632255,2435,2435,2435,2435,0
|
|
20231116,200400,1897632255,2435,2435,2435,2435,0
|
|
20231116,200300,1897632255,2435,2435,2435,2435,0
|
|
20231116,200200,1897632255,2435,2435,2435,2435,0
|
|
20231116,200100,1897632255,2435,2435,2435,2435,0
|
|
20231116,200000,1897632255,2435,2435,2435,2435,0
|
|
20231116,195900,1897632255,2435,2435,2435,2435,0
|
|
20231116,195800,1897632255,2435,2435,2435,2435,0
|
|
20231116,195700,1897632255,2435,2435,2435,2435,1239
|
|
20231116,195600,1897632255,2435,2435,2435,2435,0
|
|
20231116,195500,1897632255,2435,2435,2435,2435,0
|
|
20231116,195400,1897632255,2435,2435,2435,2435,0
|
|
20231116,195300,1897632255,2435,2435,2435,2435,0
|
|
20231116,195200,1897632255,2435,2435,2435,2435,0
|
|
20231116,195100,1897632255,2435,2435,2435,2435,0
|
|
20231116,195000,1897632255,2435,2435,2435,2435,0
|
|
20231116,194900,1897632255,2435,2435,2435,2435,0
|
|
20231116,194800,1897632255,2435,2435,2435,2435,0
|
|
20231116,194700,1897632255,2435,2435,2435,2435,0
|
|
20231116,194600,1897632255,2435,2435,2435,2435,0
|
|
20231116,194500,1897632255,2435,2435,2435,2435,0
|
|
20231116,194400,1897632255,2435,2435,2435,2435,0
|
|
20231116,194300,1897632255,2435,2435,2435,2435,0
|
|
20231116,194200,1897632255,2435,2435,2435,2435,0
|
|
20231116,194100,1897632255,2435,2435,2435,2435,0
|
|
20231116,194000,1897632255,2435,2435,2435,2435,0
|
|
20231116,193900,1897632255,2435,2435,2435,2435,0
|
|
20231116,193800,1897632255,2435,2435,2435,2435,0
|
|
20231116,193700,1897632255,2435,2435,2435,2435,0
|
|
20231116,193600,1897632255,2435,2435,2435,2435,0
|
|
20231116,193500,1897632255,2435,2435,2435,2435,0
|
|
20231116,193400,1897632255,2435,2435,2435,2435,0
|
|
20231116,193300,1897632255,2435,2435,2435,2435,0
|
|
20231116,193200,1897632255,2435,2435,2435,2435,0
|
|
20231116,193100,1897632255,2435,2435,2435,2435,0
|
|
20231116,193000,1897632255,2435,2435,2435,2435,0
|
|
20231116,192900,1897632255,2435,2435,2435,2435,0
|
|
20231116,192800,1897632255,2435,2435,2435,2435,0
|
|
20231116,192700,1897632255,2435,2435,2435,2435,1239
|
|
20231116,192600,1897632255,2435,2435,2435,2435,0
|
|
20231116,192500,1897632255,2435,2435,2435,2435,0
|
|
20231116,192400,1897632255,2435,2435,2435,2435,0
|
|
20231116,192300,1897632255,2435,2435,2435,2435,0
|
|
20231116,192200,1897632255,2435,2435,2435,2435,0
|
|
20231116,192100,1897632255,2435,2435,2435,2435,0
|
|
20231116,192000,1897632255,2435,2435,2435,2435,0
|
|
20231116,191900,1897632255,2435,2435,2435,2435,0
|
|
20231116,191800,1897632255,2435,2435,2435,2435,0
|
|
20231116,191700,1897632255,2435,2435,2435,2435,0
|
|
20231116,191600,1897632255,2435,2435,2435,2435,0
|
|
20231116,191500,1897632255,2435,2435,2435,2435,0
|
|
20231116,191400,1897632255,2435,2435,2435,2435,0
|
|
20231116,191300,1897632255,2435,2435,2435,2435,0
|
|
20231116,191200,1897632255,2435,2435,2435,2435,0
|
|
20231116,191100,1897632255,2435,2435,2435,2435,0
|
|
20231116,191000,1897632255,2435,2435,2435,2435,0
|
|
20231116,190900,1897632255,2435,2435,2435,2435,0
|
|
20231116,190800,1897632255,2435,2435,2435,2435,0
|
|
20231116,190700,1897632255,2435,2435,2435,2435,0
|
|
20231116,190600,1897632255,2435,2435,2435,2435,0
|
|
20231116,190500,1897632255,2435,2435,2435,2435,0
|
|
20231116,190400,1897632255,2435,2435,2435,2435,0
|
|
20231116,190300,1897632255,2435,2435,2435,2435,0
|
|
20231116,190200,1897632255,2435,2435,2435,2435,0
|
|
20231116,190100,1897632255,2435,2435,2435,2435,0
|
|
20231116,190000,1897632255,2435,2435,2435,2435,0
|
|
20231116,185900,1897632255,2435,2435,2435,2435,0
|
|
20231116,185800,1897632255,2435,2435,2435,2435,0
|
|
20231116,185700,1897632255,2435,2435,2435,2435,1239
|
|
20231116,185600,1897632255,2435,2435,2435,2435,0
|
|
20231116,185500,1897632255,2435,2435,2435,2435,0
|
|
20231116,185400,1897632255,2435,2435,2435,2435,0
|
|
20231116,185300,1897632255,2435,2435,2435,2435,0
|
|
20231116,185200,1897632255,2435,2435,2435,2435,0
|
|
20231116,185100,1897632255,2435,2435,2435,2435,0
|
|
20231116,185000,1897632255,2435,2435,2435,2435,0
|
|
20231116,184900,1897632255,2435,2435,2435,2435,0
|
|
20231116,184800,1897632255,2435,2435,2435,2435,0
|
|
20231116,184700,1897632255,2435,2435,2435,2435,0
|
|
20231116,184600,1897632255,2435,2435,2435,2435,0
|
|
20231116,184500,1897632255,2435,2435,2435,2435,0
|
|
20231116,184400,1897632255,2435,2435,2435,2435,0
|
|
20231116,184300,1897632255,2435,2435,2435,2435,0
|
|
20231116,184200,1897632255,2435,2435,2435,2435,0
|
|
20231116,184100,1897632255,2435,2435,2435,2435,0
|
|
20231116,184000,1897632255,2435,2435,2435,2435,0
|
|
20231116,183900,1897632255,2435,2435,2435,2435,0
|
|
20231116,183800,1897632255,2435,2435,2435,2435,0
|
|
20231116,183700,1897632255,2435,2435,2435,2435,0
|
|
20231116,183600,1897632255,2435,2435,2435,2435,0
|
|
20231116,183500,1897632255,2435,2435,2435,2435,0
|
|
20231116,183400,1897632255,2435,2435,2435,2435,0
|
|
20231116,183300,1897632255,2435,2435,2435,2435,0
|
|
20231116,183200,1897632255,2435,2435,2435,2435,0
|
|
20231116,183100,1897632255,2435,2435,2435,2435,0
|
|
20231116,183000,1897632255,2435,2435,2435,2435,0
|
|
20231116,182900,1897632255,2435,2435,2435,2435,0
|
|
20231116,182800,1897632255,2435,2435,2435,2435,0
|
|
20231116,182700,1897632255,2435,2435,2435,2435,1239
|
|
20231116,182600,1897632255,2435,2435,2435,2435,0
|
|
20231116,182500,1897632255,2435,2435,2435,2435,0
|
|
20231116,182400,1897632255,2435,2435,2435,2435,0
|
|
20231116,182300,1897632255,2435,2435,2435,2435,0
|
|
20231116,182200,1897632255,2435,2435,2435,2435,0
|
|
20231116,182100,1897632255,2435,2435,2435,2435,0
|
|
20231116,182000,1897632255,2435,2435,2435,2435,0
|
|
20231116,181900,1897632255,2435,2435,2435,2435,0
|
|
20231116,181800,1897632255,2435,2435,2435,2435,0
|
|
20231116,181700,1897632255,2435,2435,2435,2435,0
|
|
20231116,181600,1897632255,2435,2435,2435,2435,0
|
|
20231116,181500,1897632255,2435,2435,2435,2435,0
|
|
20231116,181400,1897632255,2435,2435,2435,2435,0
|
|
20231116,181300,1897632255,2435,2435,2435,2435,0
|
|
20231116,181200,1897632255,2435,2435,2435,2435,0
|
|
20231116,181100,1897632255,2435,2435,2435,2435,0
|
|
20231116,181000,1897632255,2435,2435,2435,2435,0
|
|
20231116,180900,1897632255,2435,2435,2435,2435,0
|
|
20231116,180800,1897632255,2435,2435,2435,2435,0
|
|
20231116,180700,1897632255,2435,2435,2435,2435,0
|
|
20231116,180600,1897632255,2435,2435,2435,2435,0
|
|
20231116,180500,1897632255,2435,2435,2435,2435,0
|
|
20231116,180400,1897632255,2435,2435,2435,2435,0
|
|
20231116,180300,1897632255,2435,2435,2435,2435,0
|
|
20231116,180200,1897632255,2435,2435,2435,2435,0
|
|
20231116,180100,1897632255,2435,2435,2435,2435,0
|
|
20231116,180000,1897632255,2435,2435,2435,2435,0
|
|
20231116,175900,1897632255,2435,2435,2435,2435,0
|
|
20231116,175800,1897632255,2435,2435,2435,2435,0
|
|
20231116,175700,1897632255,2435,2435,2435,2435,1239
|
|
20231116,175600,1897632255,2435,2435,2435,2435,0
|
|
20231116,175500,1897632255,2435,2435,2435,2435,0
|
|
20231116,175400,1897632255,2435,2435,2435,2435,0
|
|
20231116,175300,1897632255,2435,2435,2435,2435,0
|
|
20231116,175200,1897632255,2435,2435,2435,2435,0
|
|
20231116,175100,1897632255,2435,2435,2435,2435,0
|
|
20231116,175000,1897632255,2435,2435,2435,2435,0
|
|
20231116,174900,1897632255,2435,2435,2435,2435,0
|
|
20231116,174800,1897632255,2435,2435,2435,2435,0
|
|
20231116,174700,1897632255,2435,2435,2435,2435,0
|
|
20231116,174600,1897632255,2435,2435,2435,2435,0
|
|
20231116,174500,1897632255,2435,2435,2435,2435,0
|
|
20231116,174400,1897632255,2435,2435,2435,2435,0
|
|
20231116,174300,1897632255,2435,2435,2435,2435,0
|
|
20231116,174200,1897632255,2435,2435,2435,2435,0
|
|
20231116,174100,1897632255,2435,2435,2435,2435,0
|
|
20231116,174000,1897632255,2435,2435,2435,2435,0
|
|
20231116,173900,1897632255,2435,2435,2435,2435,0
|
|
20231116,173800,1897632255,2435,2435,2435,2435,0
|
|
20231116,173700,1897632255,2435,2435,2435,2435,0
|
|
20231116,173600,1897632255,2435,2435,2435,2435,0
|
|
20231116,173500,1897632255,2435,2435,2435,2435,0
|
|
20231116,173400,1897632255,2435,2435,2435,2435,0
|
|
20231116,173300,1897632255,2435,2435,2435,2435,0
|
|
20231116,173200,1897632255,2435,2435,2435,2435,0
|
|
20231116,173100,1897632255,2435,2435,2435,2435,0
|
|
20231116,173000,1897632255,2435,2435,2435,2435,0
|
|
20231116,172900,1897632255,2435,2435,2435,2435,0
|
|
20231116,172800,1897632255,2435,2435,2435,2435,0
|
|
20231116,172700,1897632255,2435,2435,2435,2435,1239
|
|
20231116,172600,1897632255,2435,2435,2435,2435,0
|
|
20231116,172500,1897632255,2435,2435,2435,2435,0
|
|
20231116,172400,1897632255,2435,2435,2435,2435,0
|
|
20231116,172300,1897632255,2435,2435,2435,2435,0
|
|
20231116,172200,1897632255,2435,2435,2435,2435,0
|
|
20231116,172100,1897632255,2435,2435,2435,2435,0
|
|
20231116,172000,1897632255,2435,2435,2435,2435,0
|
|
20231116,171900,1897632255,2435,2435,2435,2435,0
|
|
20231116,171800,1897632255,2435,2435,2435,2435,0
|
|
20231116,171700,1897632255,2435,2435,2435,2435,0
|
|
20231116,171600,1897632255,2435,2435,2435,2435,0
|
|
20231116,171500,1897632255,2435,2435,2435,2435,0
|
|
20231116,171400,1897632255,2435,2435,2435,2435,0
|
|
20231116,171300,1897632255,2435,2435,2435,2435,0
|
|
20231116,171200,1897632255,2435,2435,2435,2435,0
|
|
20231116,171100,1897632255,2435,2435,2435,2435,0
|
|
20231116,171000,1897632255,2435,2435,2435,2435,0
|
|
20231116,170900,1897632255,2435,2435,2435,2435,0
|
|
20231116,170800,1897632255,2435,2435,2435,2435,0
|
|
20231116,170700,1897632255,2435,2435,2435,2435,0
|
|
20231116,170600,1897632255,2435,2435,2435,2435,0
|
|
20231116,170500,1897632255,2435,2435,2435,2435,0
|
|
20231116,170400,1897632255,2435,2435,2435,2435,0
|
|
20231116,170300,1897632255,2435,2435,2435,2435,0
|
|
20231116,170200,1897632255,2435,2435,2435,2435,0
|
|
20231116,170100,1897632255,2435,2435,2435,2435,0
|
|
20231116,170000,1897632255,2435,2435,2435,2435,0
|
|
20231116,165900,1897632255,2435,2435,2435,2435,0
|
|
20231116,165800,1897632255,2435,2435,2435,2435,0
|
|
20231116,165700,1897632255,2435,2435,2435,2435,1239
|
|
20231116,165600,1897632255,2435,2435,2435,2435,0
|
|
20231116,165500,1897632255,2435,2435,2435,2435,0
|
|
20231116,165400,1897632255,2435,2435,2435,2435,0
|
|
20231116,165300,1897632255,2435,2435,2435,2435,0
|
|
20231116,165200,1897632255,2435,2435,2435,2435,0
|
|
20231116,165100,1897632255,2435,2435,2435,2435,0
|
|
20231116,165000,1897632255,2435,2435,2435,2435,0
|
|
20231116,164900,1897632255,2435,2435,2435,2435,0
|
|
20231116,164800,1897632255,2435,2435,2435,2435,0
|
|
20231116,164700,1897632255,2435,2435,2435,2435,0
|
|
20231116,164600,1897632255,2435,2435,2435,2435,0
|
|
20231116,164500,1897632255,2435,2435,2435,2435,0
|
|
20231116,164400,1897632255,2435,2435,2435,2435,0
|
|
20231116,164300,1897632255,2435,2435,2435,2435,0
|
|
20231116,164200,1897632255,2435,2435,2435,2435,0
|
|
20231116,164100,1897632255,2435,2435,2435,2435,0
|
|
20231116,164000,1897632255,2435,2435,2435,2435,0
|
|
20231116,163900,1897632255,2435,2435,2435,2435,0
|
|
20231116,163800,1897632255,2435,2435,2435,2435,0
|
|
20231116,163700,1897632255,2435,2435,2435,2435,0
|
|
20231116,163600,1897632255,2435,2435,2435,2435,0
|
|
20231116,163500,1897632255,2435,2435,2435,2435,0
|
|
20231116,163400,1897632255,2435,2435,2435,2435,0
|
|
20231116,163300,1897632255,2435,2435,2435,2435,0
|
|
20231116,163200,1897632255,2435,2435,2435,2435,0
|
|
20231116,163100,1897632255,2435,2435,2435,2435,0
|
|
20231116,163000,1897632255,2435,2435,2435,2435,1239
|
|
20231116,162900,1894615290,2415,2415,2415,2415,0
|
|
20231116,162800,1894615290,2415,2415,2415,2415,0
|
|
20231116,162700,1894615290,2415,2415,2415,2415,0
|
|
20231116,162600,1894615290,2415,2415,2415,2415,0
|
|
20231116,162500,1894615290,2415,2415,2415,2415,0
|
|
20231116,162400,1894615290,2415,2415,2415,2415,0
|
|
20231116,162300,1894615290,2415,2415,2415,2415,0
|
|
20231116,162200,1894615290,2415,2415,2415,2415,0
|
|
20231116,162100,1894615290,2415,2415,2415,2415,0
|
|
20231116,162000,1894615290,2415,2415,2415,2415,0
|
|
20231116,161900,1894615290,2415,2415,2415,2415,100
|
|
20231116,161800,1894373790,2430,2430,2430,2430,1
|
|
20231116,161700,1894371360,2415,2415,2415,2415,0
|
|
20231116,161600,1894371360,2415,2415,2415,2415,0
|
|
20231116,161500,1894371360,2415,2415,2415,2415,0
|
|
20231116,161400,1894371360,2415,2415,2415,2415,54
|
|
20231116,161300,1894240950,2415,2415,2415,2415,0
|
|
20231116,161200,1894240950,2415,2415,2415,2415,50
|
|
20231116,161100,1894120200,2415,2415,2415,2415,40
|
|
20231116,161000,1894023600,2410,2430,2430,2410,1374
|
|
20231116,160900,1890703570,2430,2430,2430,2430,2
|
|
20231116,160800,1890698710,2430,2430,2430,2430,100
|
|
20231116,160700,1890455710,2430,2430,2430,2430,0
|
|
20231116,160600,1890455710,2430,2430,2430,2430,0
|
|
20231116,160500,1890455710,2430,2430,2430,2430,0
|
|
20231116,160400,1890455710,2430,2430,2430,2430,0
|
|
20231116,160300,1890455710,2430,2430,2430,2430,0
|
|
20231116,160200,1890455710,2430,2430,2430,2430,0
|
|
20231116,160100,1890455710,2430,2430,2430,2430,0
|
|
20231116,160000,1890455710,2430,2430,2430,2430,0
|
|
20231116,155900,1890455710,2430,2425,2435,2425,16380
|
|
20231116,155800,1850642620,2410,2420,2420,2410,6300
|
|
20231116,155700,1835396800,2420,2420,2420,2420,14
|
|
20231116,155600,1835362920,2420,2420,2420,2420,0
|
|
20231116,155500,1835362920,2420,2420,2420,2420,14
|
|
20231116,155400,1835329040,2425,2425,2425,2425,200
|
|
20231116,155300,1834844040,2420,2410,2420,2410,101
|
|
20231116,155200,1834599630,2410,2415,2415,2410,2
|
|
20231116,155100,1834594805,2410,2410,2410,2410,221
|
|
20231116,155000,1834062195,2415,2415,2415,2415,1
|
|
20231116,154900,1834059780,2415,2410,2415,2410,200
|
|
20231116,154800,1833577705,2410,2410,2410,2410,801
|
|
20231116,154700,1831647295,2410,2410,2410,2410,100
|
|
20231116,154600,1831406295,2400,2410,2410,2400,2186
|
|
20231116,154500,1826154365,2415,2415,2415,2415,150
|
|
20231116,154400,1825792115,2415,2410,2415,2410,2
|
|
20231116,154300,1825787290,2410,2410,2410,2410,0
|
|
20231116,154200,1825787290,2410,2410,2410,2410,0
|
|
20231116,154100,1825787290,2410,2410,2410,2410,29
|
|
20231116,154000,1825717400,2410,2410,2410,2410,20
|
|
20231116,153900,1825669200,2410,2410,2410,2410,451
|
|
20231116,153800,1824582290,2410,2410,2410,2410,1000
|
|
20231116,153700,1822172290,2415,2415,2415,2415,66
|
|
20231116,153600,1822012900,2415,2415,2415,2415,0
|
|
20231116,153500,1822012900,2415,2410,2415,2410,90
|
|
20231116,153400,1821795610,2410,2425,2425,2400,38770
|
|
20231116,153300,1728481740,2425,2425,2425,2425,0
|
|
20231116,153200,1728481740,2425,2425,2425,2425,26
|
|
20231116,153100,1728418690,2425,2425,2425,2425,0
|
|
20231116,153000,1728418690,2425,2425,2425,2425,1
|
|
20231116,152900,1728416265,2425,2425,2425,2425,1
|
|
20231116,152800,1728413840,2430,2430,2430,2430,0
|
|
20231116,152700,1728413840,2430,2430,2430,2430,1
|
|
20231116,152600,1728411410,2425,2425,2425,2425,0
|
|
20231116,152500,1728411410,2425,2425,2425,2425,0
|
|
20231116,152400,1728411410,2425,2425,2425,2425,50
|
|
20231116,152300,1728290160,2430,2430,2430,2430,0
|
|
20231116,152200,1728290160,2430,2430,2430,2430,10
|
|
20231116,152100,1728265860,2425,2425,2425,2425,20
|
|
20231116,152000,1728217360,2420,2420,2420,2420,2
|
|
20231116,151900,1728212520,2425,2425,2425,2425,0
|
|
20231116,151800,1728212520,2425,2420,2425,2420,938
|
|
20231116,151700,1725937875,2420,2420,2420,2420,0
|
|
20231116,151600,1725937875,2420,2420,2420,2420,0
|
|
20231116,151500,1725937875,2420,2420,2420,2420,0
|
|
20231116,151400,1725937875,2420,2420,2420,2420,3
|
|
20231116,151300,1725930615,2425,2425,2425,2425,0
|
|
20231116,151200,1725930615,2425,2425,2425,2425,1
|
|
20231116,151100,1725928190,2420,2430,2430,2410,13963
|
|
20231116,151000,1692248400,2430,2440,2440,2430,903
|
|
20231116,150900,1690047655,2440,2440,2440,2440,1
|
|
20231116,150800,1690045215,2450,2435,2460,2435,17925
|
|
20231116,150700,1645990180,2435,2440,2440,2435,3
|
|
20231116,150600,1645982870,2425,2420,2425,2415,1117
|
|
20231116,150500,1643274985,2420,2435,2435,2415,8792
|
|
20231116,150400,1621953200,2450,2445,2450,2435,2151
|
|
20231116,150300,1616711125,2435,2435,2435,2435,357
|
|
20231116,150200,1615841830,2435,2430,2435,2430,709
|
|
20231116,150100,1614115490,2430,2445,2445,2430,2007
|
|
20231116,150000,1609224940,2450,2455,2455,2450,38
|
|
20231116,145900,1609131835,2455,2460,2460,2455,1423
|
|
20231116,145800,1605638315,2460,2485,2485,2445,4231
|
|
20231116,145700,1595218445,2510,2415,2515,2415,85956
|
|
20231116,145600,1381942255,2410,2410,2410,2410,88
|
|
20231116,145500,1381730175,2415,2415,2415,2415,200
|
|
20231116,145400,1381247175,2415,2415,2415,2415,420
|
|
20231116,145300,1380232875,2410,2410,2410,2410,0
|
|
20231116,145200,1380232875,2410,2410,2410,2410,0
|
|
20231116,145100,1380232875,2410,2410,2410,2410,88
|
|
20231116,145000,1380020795,2410,2410,2410,2410,57
|
|
20231116,144900,1379883425,2410,2410,2410,2410,0
|
|
20231116,144800,1379883425,2410,2410,2410,2410,602
|
|
20231116,144700,1378432605,2415,2415,2415,2415,0
|
|
20231116,144600,1378432605,2415,2415,2415,2415,100
|
|
20231116,144500,1378191105,2420,2420,2420,2420,0
|
|
20231116,144400,1378191105,2420,2415,2420,2415,753
|
|
20231116,144300,1376370945,2410,2410,2410,2410,100
|
|
20231116,144200,1376129945,2420,2420,2420,2420,906
|
|
20231116,144100,1373937425,2425,2425,2425,2425,0
|
|
20231116,144000,1373937425,2425,2425,2425,2425,0
|
|
20231116,143900,1373937425,2425,2425,2425,2425,0
|
|
20231116,143800,1373937425,2425,2425,2425,2425,4
|
|
20231116,143700,1373927725,2425,2425,2425,2425,0
|
|
20231116,143600,1373927725,2425,2425,2425,2425,15
|
|
20231116,143500,1373891350,2425,2425,2425,2425,0
|
|
20231116,143400,1373891350,2425,2420,2425,2420,303
|
|
20231116,143300,1373158030,2420,2420,2420,2420,59
|
|
20231116,143200,1373015250,2410,2410,2410,2410,0
|
|
20231116,143100,1373015250,2410,2415,2415,2410,310
|
|
20231116,143000,1372266605,2415,2410,2415,2410,193
|
|
20231116,142900,1371800515,2420,2420,2420,2420,110
|
|
20231116,142800,1371534315,2415,2415,2415,2415,830
|
|
20231116,142700,1369529865,2415,2415,2415,2415,10
|
|
20231116,142600,1369505715,2420,2420,2420,2420,17
|
|
20231116,142500,1369464575,2420,2420,2420,2420,467
|
|
20231116,142400,1368334435,2415,2415,2415,2415,9
|
|
20231116,142300,1368312700,2415,2415,2415,2415,110
|
|
20231116,142200,1368047050,2415,2425,2425,2415,8726
|
|
20231116,142100,1346962150,2425,2425,2425,2425,26
|
|
20231116,142000,1346899100,2425,2425,2425,2425,5
|
|
20231116,141900,1346886975,2425,2425,2425,2425,145
|
|
20231116,141800,1346535350,2425,2425,2425,2425,0
|
|
20231116,141700,1346535350,2425,2425,2425,2425,0
|
|
20231116,141600,1346535350,2425,2425,2425,2425,0
|
|
20231116,141500,1346535350,2425,2425,2425,2425,896
|
|
20231116,141400,1344362550,2425,2425,2425,2425,0
|
|
20231116,141300,1344362550,2425,2425,2425,2425,250
|
|
20231116,141200,1343756300,2425,2425,2425,2425,0
|
|
20231116,141100,1343756300,2425,2425,2425,2425,50
|
|
20231116,141000,1343635050,2430,2430,2430,2430,0
|
|
20231116,140900,1343635050,2430,2430,2430,2430,0
|
|
20231116,140800,1343635050,2430,2430,2430,2430,0
|
|
20231116,140700,1343635050,2430,2430,2430,2430,0
|
|
20231116,140600,1343635050,2430,2430,2430,2430,0
|
|
20231116,140500,1343635050,2430,2430,2430,2430,0
|
|
20231116,140400,1343635050,2430,2430,2430,2430,30
|
|
20231116,140300,1343562150,2430,2430,2430,2430,0
|
|
20231116,140200,1343562150,2430,2430,2430,2430,0
|
|
20231116,140100,1343562150,2430,2430,2430,2430,2
|
|
20231116,140000,1343557290,2425,2425,2425,2425,1003
|
|
20231116,135900,1341125015,2425,2420,2425,2420,496
|
|
20231116,135800,1339922595,2420,2420,2420,2420,0
|
|
20231116,135700,1339922595,2420,2420,2420,2420,1532
|
|
20231116,135600,1336215155,2425,2425,2425,2425,46
|
|
20231116,135500,1336103605,2430,2430,2430,2430,0
|
|
20231116,135400,1336103605,2430,2430,2430,2430,2
|
|
20231116,135300,1336098745,2430,2430,2430,2430,7
|
|
20231116,135200,1336081735,2430,2430,2430,2420,958
|
|
20231116,135100,1333763175,2430,2430,2430,2430,21
|
|
20231116,135000,1333712145,2430,2430,2430,2430,21
|
|
20231116,134900,1333661115,2420,2420,2420,2420,3
|
|
20231116,134800,1333653855,2420,2420,2420,2420,50
|
|
20231116,134700,1333532855,2420,2420,2420,2420,5
|
|
20231116,134600,1333520755,2420,2420,2420,2420,400
|
|
20231116,134500,1332552755,2420,2420,2420,2420,103
|
|
20231116,134400,1332303495,2420,2420,2420,2420,0
|
|
20231116,134300,1332303495,2420,2420,2420,2420,40
|
|
20231116,134200,1332206695,2430,2430,2430,2430,5
|
|
20231116,134100,1332194545,2430,2425,2430,2425,466
|
|
20231116,134000,1331064245,2425,2425,2425,2425,0
|
|
20231116,133900,1331064245,2425,2420,2425,2420,1650
|
|
20231116,133800,1327067245,2420,2420,2420,2420,3430
|
|
20231116,133700,1318766645,2430,2430,2430,2430,0
|
|
20231116,133600,1318766645,2430,2430,2430,2430,0
|
|
20231116,133500,1318766645,2430,2430,2430,2430,0
|
|
20231116,133400,1318766645,2430,2430,2430,2430,6913
|
|
20231116,133300,1301968055,2435,2435,2435,2435,150
|
|
20231116,133200,1301602805,2435,2435,2435,2435,351
|
|
20231116,133100,1300748120,2435,2435,2435,2435,701
|
|
20231116,133000,1299041185,2435,2435,2435,2435,464
|
|
20231116,132900,1297911345,2435,2435,2435,2435,3393
|
|
20231116,132800,1289649390,2435,2435,2435,2435,57
|
|
20231116,132700,1289510595,2435,2435,2435,2435,481
|
|
20231116,132600,1288339360,2435,2435,2435,2435,1290
|
|
20231116,132500,1285198210,2435,2435,2435,2435,2523
|
|
20231116,132400,1279054705,2435,2435,2435,2435,1532
|
|
20231116,132300,1275324285,2435,2425,2435,2425,3162
|
|
20231116,132200,1267647705,2425,2425,2425,2425,816
|
|
20231116,132100,1265668905,2420,2420,2420,2420,1222
|
|
20231116,132000,1262711665,2410,2410,2410,2410,192
|
|
20231116,131900,1262248945,2410,2410,2410,2410,0
|
|
20231116,131800,1262248945,2410,2420,2420,2410,8725
|
|
20231116,131700,1241181060,2425,2425,2425,2425,0
|
|
20231116,131600,1241181060,2425,2425,2425,2425,220
|
|
20231116,131500,1240647560,2425,2425,2425,2425,8
|
|
20231116,131400,1240628160,2425,2430,2430,2425,33
|
|
20231116,131300,1240547975,2420,2420,2420,2420,0
|
|
20231116,131200,1240547975,2420,2420,2420,2420,495
|
|
20231116,131100,1239350075,2425,2425,2425,2425,45
|
|
20231116,131000,1239240950,2425,2430,2435,2425,615
|
|
20231116,130900,1237744185,2425,2425,2425,2425,0
|
|
20231116,130800,1237744185,2425,2420,2425,2420,64
|
|
20231116,130700,1237589145,2415,2415,2415,2415,2740
|
|
20231116,130600,1230972045,2410,2415,2415,2410,1790
|
|
20231116,130500,1226652945,2410,2410,2410,2410,50
|
|
20231116,130400,1226532445,2410,2410,2410,2410,2001
|
|
20231116,130300,1221710035,2405,2405,2405,2405,599
|
|
20231116,130200,1220269440,2400,2400,2400,2400,0
|
|
20231116,130100,1220269440,2400,2400,2400,2400,3
|
|
20231116,130000,1220262240,2405,2405,2405,2405,402
|
|
20231116,125900,1219295430,2405,2405,2405,2405,324
|
|
20231116,125800,1218516210,2405,2400,2405,2390,644
|
|
20231116,125700,1216969420,2395,2390,2395,2390,8185
|
|
20231116,125600,1197368455,2390,2390,2390,2390,311
|
|
20231116,125500,1196625165,2390,2390,2390,2390,263
|
|
20231116,125400,1195996595,2390,2390,2390,2390,0
|
|
20231116,125300,1195996595,2390,2390,2390,2390,20
|
|
20231116,125200,1195948795,2390,2390,2390,2390,1073
|
|
20231116,125100,1193384325,2390,2390,2390,2385,1606
|
|
20231116,125000,1189546815,2390,2390,2390,2390,0
|
|
20231116,124900,1189546815,2390,2390,2390,2390,98
|
|
20231116,124800,1189312595,2390,2390,2390,2390,585
|
|
20231116,124700,1187914445,2390,2390,2390,2390,0
|
|
20231116,124600,1187914445,2390,2390,2390,2390,461
|
|
20231116,124500,1186812655,2390,2390,2390,2390,109
|
|
20231116,124400,1186552145,2390,2395,2395,2390,21
|
|
20231116,124300,1186501855,2395,2395,2395,2395,10
|
|
20231116,124200,1186477905,2390,2390,2390,2390,0
|
|
20231116,124100,1186477905,2390,2390,2390,2390,821
|
|
20231116,124000,1184515715,2390,2390,2390,2390,100
|
|
20231116,123900,1184276715,2390,2390,2390,2390,0
|
|
20231116,123800,1184276715,2390,2390,2390,2390,1368
|
|
20231116,123700,1181007195,2390,2395,2395,2390,201
|
|
20231116,123600,1180526300,2390,2390,2390,2390,0
|
|
20231116,123500,1180526300,2390,2390,2390,2390,715
|
|
20231116,123400,1178817450,2390,2390,2390,2390,30
|
|
20231116,123300,1178745750,2390,2390,2390,2390,0
|
|
20231116,123200,1178745750,2390,2385,2390,2385,1148
|
|
20231116,123100,1176002740,2385,2385,2385,2385,0
|
|
20231116,123000,1176002740,2385,2385,2385,2385,76
|
|
20231116,122900,1175821480,2385,2390,2390,2385,151
|
|
20231116,122800,1175460595,2390,2385,2395,2385,3070
|
|
20231116,122700,1168121275,2385,2380,2385,2380,5
|
|
20231116,122600,1168109370,2375,2375,2375,2375,243
|
|
20231116,122500,1167532245,2380,2380,2380,2380,0
|
|
20231116,122400,1167532245,2380,2380,2380,2380,99
|
|
20231116,122300,1167296625,2380,2380,2380,2380,26
|
|
20231116,122200,1167234745,2375,2375,2375,2375,381
|
|
20231116,122100,1166329870,2375,2375,2375,2375,178
|
|
20231116,122000,1165907120,2375,2375,2375,2375,0
|
|
20231116,121900,1165907120,2375,2375,2375,2375,0
|
|
20231116,121800,1165907120,2375,2375,2375,2375,35
|
|
20231116,121700,1165823995,2375,2375,2375,2375,747
|
|
20231116,121600,1164049870,2380,2380,2380,2380,0
|
|
20231116,121500,1164049870,2380,2380,2380,2380,422
|
|
20231116,121400,1163045510,2380,2380,2385,2380,921
|
|
20231116,121300,1160849580,2380,2380,2380,2380,10
|
|
20231116,121200,1160825780,2375,2375,2375,2375,0
|
|
20231116,121100,1160825780,2375,2375,2375,2375,2069
|
|
20231116,121000,1155911905,2375,2365,2375,2365,881
|
|
20231116,120900,1153825805,2360,2365,2365,2360,125
|
|
20231116,120800,1153530185,2365,2365,2365,2365,595
|
|
20231116,120700,1152123010,2365,2365,2365,2365,500
|
|
20231116,120600,1150940510,2370,2365,2370,2365,2210
|
|
20231116,120500,1145708860,2365,2360,2365,2360,167
|
|
20231116,120400,1145314235,2360,2360,2360,2360,3588
|
|
20231116,120300,1136846555,2360,2360,2360,2360,335
|
|
20231116,120200,1136055955,2360,2355,2360,2355,1024
|
|
20231116,120100,1133639435,2350,2350,2350,2350,0
|
|
20231116,120000,1133639435,2350,2355,2355,2350,2
|
|
20231116,115900,1133634730,2350,2350,2350,2350,0
|
|
20231116,115800,1133634730,2350,2350,2350,2350,0
|
|
20231116,115700,1133634730,2350,2350,2350,2350,434
|
|
20231116,115600,1132614830,2340,2340,2340,2340,0
|
|
20231116,115500,1132614830,2340,2340,2340,2340,0
|
|
20231116,115400,1132614830,2340,2340,2340,2340,0
|
|
20231116,115300,1132614830,2340,2340,2340,2340,0
|
|
20231116,115200,1132614830,2340,2345,2345,2340,78
|
|
20231116,115100,1132432010,2345,2345,2345,2345,2322
|
|
20231116,115000,1126986920,2355,2350,2355,2350,301
|
|
20231116,114900,1126279210,2350,2355,2355,2350,1306
|
|
20231116,114800,1123210085,2355,2350,2360,2350,124
|
|
20231116,114700,1122918120,2350,2350,2350,2350,1
|
|
20231116,114600,1122915770,2355,2355,2355,2355,110
|
|
20231116,114500,1122656720,2355,2355,2355,2355,0
|
|
20231116,114400,1122656720,2355,2355,2355,2355,0
|
|
20231116,114300,1122656720,2355,2355,2355,2350,202
|
|
20231116,114200,1122181510,2355,2355,2355,2355,0
|
|
20231116,114100,1122181510,2355,2350,2355,2350,1956
|
|
20231116,114000,1117580415,2350,2345,2350,2345,1218
|
|
20231116,113900,1114719860,2350,2350,2355,2345,1208
|
|
20231116,113800,1111881935,2345,2345,2350,2345,612
|
|
20231116,113700,1110446510,2345,2340,2345,2340,1228
|
|
20231116,113600,1107570310,2340,2330,2340,2330,8071
|
|
20231116,113500,1088755725,2325,2315,2330,2310,5838
|
|
20231116,113400,1075196275,2315,2320,2325,2305,7951
|
|
20231116,113300,1056777500,2320,2420,2420,2290,73800
|
|
20231116,113200,884224575,2475,2385,2475,2380,18581
|
|
20231116,113100,838461365,2385,2380,2385,2380,903
|
|
20231116,113000,836308540,2385,2395,2395,2385,1432
|
|
20231116,112900,832887415,2395,2395,2395,2395,59
|
|
20231116,112800,832746110,2395,2395,2395,2395,7
|
|
20231116,112700,832729345,2395,2395,2395,2395,106
|
|
20231116,112600,832475475,2395,2395,2395,2395,37
|
|
20231116,112500,832386860,2405,2405,2405,2405,20
|
|
20231116,112400,832338760,2395,2395,2430,2395,19497
|
|
20231116,112300,785049745,2390,2390,2390,2390,244
|
|
20231116,112200,784466585,2385,2390,2395,2380,10094
|
|
20231116,112100,760428290,2395,2390,2395,2390,1901
|
|
20231116,112000,755882965,2380,2390,2390,2370,14552
|
|
20231116,111900,721319510,2375,2395,2395,2375,33603
|
|
20231116,111800,641133030,2395,2415,2415,2395,3219
|
|
20231116,111700,633386680,2415,2415,2415,2405,1372
|
|
20231116,111600,630074585,2405,2450,2450,2380,38427
|
|
20231116,111500,538015510,2440,2380,2515,2380,77426
|
|
20231116,111400,345831975,2380,2410,2410,2335,34913
|
|
20231116,111300,263259705,2410,2440,2440,2410,35442
|
|
20231116,111200,177415735,2440,2440,2440,2440,1623
|
|
20231116,111100,173455615,2445,2445,2445,2445,0
|
|
20231116,111000,173455615,2445,2445,2445,2445,10
|
|
20231116,110900,173431165,2445,2445,2445,2445,0
|
|
20231116,110800,173431165,2445,2450,2450,2445,193
|
|
20231116,110700,172959025,2450,2450,2450,2450,0
|
|
20231116,110600,172959025,2450,2445,2450,2445,61
|
|
20231116,110500,172809825,2445,2445,2445,2445,0
|
|
20231116,110400,172809825,2445,2445,2445,2445,1
|
|
20231116,110300,172807380,2445,2445,2445,2445,0
|
|
20231116,110200,172807380,2445,2445,2445,2445,325
|
|
20231116,110100,172012755,2445,2445,2445,2445,10
|
|
20231116,110000,171988305,2445,2445,2445,2445,18
|
|
20231116,105900,171944295,2445,2445,2445,2445,0
|
|
20231116,105800,171944295,2445,2440,2445,2440,23
|
|
20231116,105700,171888170,2445,2445,2445,2445,0
|
|
20231116,105600,171888170,2445,2445,2445,2445,102
|
|
20231116,105500,171638780,2445,2445,2445,2445,101
|
|
20231116,105400,171391835,2445,2445,2445,2445,460
|
|
20231116,105300,170267135,2445,2445,2445,2445,1
|
|
20231116,105200,170264690,2445,2445,2445,2445,184
|
|
20231116,105100,169814810,2445,2445,2445,2445,571
|
|
20231116,105000,168418715,2455,2455,2455,2455,0
|
|
20231116,104900,168418715,2455,2455,2455,2455,0
|
|
20231116,104800,168418715,2455,2455,2455,2455,506
|
|
20231116,104700,167176485,2455,2450,2455,2450,1358
|
|
20231116,104600,163845710,2450,2450,2450,2450,1
|
|
20231116,104500,163843260,2450,2440,2450,2440,677
|
|
20231116,104400,162186045,2445,2445,2445,2445,0
|
|
20231116,104300,162186045,2445,2440,2445,2440,819
|
|
20231116,104200,160187625,2440,2440,2440,2440,83
|
|
20231116,104100,159985105,2440,2440,2440,2440,934
|
|
20231116,104000,157706145,2440,2430,2440,2430,53
|
|
20231116,103900,157577345,2430,2430,2430,2430,2
|
|
20231116,103800,157572485,2430,2440,2440,2430,3342
|
|
20231116,103700,149448025,2445,2445,2445,2445,120
|
|
20231116,103600,149154625,2455,2455,2455,2455,10
|
|
20231116,103500,149130075,2455,2470,2470,2450,730
|
|
20231116,103400,147336455,2475,2480,2480,2475,8
|
|
20231116,103300,147316640,2485,2485,2490,2475,3950
|
|
20231116,103200,137502810,2490,2480,2490,2480,3502
|
|
20231116,103100,128801340,2485,2480,2485,2480,3897
|
|
20231116,103000,119125935,2480,2480,2480,2475,3551
|
|
20231116,102900,110323015,2480,2485,2490,2480,1037
|
|
20231116,102800,107745740,2485,2475,2485,2475,5670
|
|
20231116,102700,93675215,2470,2465,2470,2465,111
|
|
20231116,102600,93401595,2465,2455,2470,2455,8956
|
|
20231116,102500,71357420,2455,2455,2455,2455,0
|
|
20231116,102400,71357420,2455,2455,2455,2455,344
|
|
20231116,102300,70512900,2455,2460,2460,2455,1275
|
|
20231116,102200,67377885,2460,2470,2470,2460,1055
|
|
20231116,102100,64782035,2470,2475,2475,2470,1132
|
|
20231116,102000,61980995,2470,2470,2475,2470,1050
|
|
20231116,101900,59384995,2470,2465,2470,2460,5102
|
|
20231116,101800,46788175,2465,2465,2465,2465,140
|
|
20231116,101700,46443075,2465,2455,2465,2455,886
|
|
20231116,101600,44261290,2450,2450,2450,2450,401
|
|
20231116,101500,43278840,2450,2445,2450,2445,173
|
|
20231116,101400,42855825,2445,2445,2445,2445,83
|
|
20231116,101300,42652890,2445,2445,2445,2440,1177
|
|
20231116,101200,39780130,2445,2450,2450,2445,1283
|
|
20231116,101100,36640695,2450,2450,2450,2450,600
|
|
20231116,101000,35170695,2450,2450,2450,2450,814
|
|
20231116,100900,33176395,2445,2445,2445,2440,1040
|
|
20231116,100800,30637480,2445,2445,2445,2445,502
|
|
20231116,100700,29410090,2450,2450,2450,2450,159
|
|
20231116,100600,29020540,2450,2450,2450,2450,580
|
|
20231116,100500,27599540,2470,2430,2470,2430,6695
|
|
20231116,100400,11091555,2425,2420,2425,2420,1233
|
|
20231116,100300,8107280,2420,2420,2420,2420,500
|
|
20231116,100200,6897280,2420,2420,2420,2420,500
|
|
20231116,100100,5687280,2410,2410,2410,2410,501
|
|
20231116,100000,4479870,2410,2425,2425,2410,1853
|