540 lines
27 KiB
CSV
540 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185700,2572253590,4200,4200,4200,4200,17829
|
|
20231116,185600,2572253590,4200,4200,4200,4200,0
|
|
20231116,185500,2572253590,4200,4200,4200,4200,0
|
|
20231116,185400,2572253590,4200,4200,4200,4200,0
|
|
20231116,185300,2572253590,4200,4200,4200,4200,0
|
|
20231116,185200,2572253590,4200,4200,4200,4200,0
|
|
20231116,185100,2572253590,4200,4200,4200,4200,0
|
|
20231116,185000,2572253590,4200,4200,4200,4200,0
|
|
20231116,184900,2572253590,4200,4200,4200,4200,0
|
|
20231116,184800,2572253590,4200,4200,4200,4200,0
|
|
20231116,184700,2572253590,4200,4200,4200,4200,0
|
|
20231116,184600,2572253590,4200,4200,4200,4200,0
|
|
20231116,184500,2572253590,4200,4200,4200,4200,0
|
|
20231116,184400,2572253590,4200,4200,4200,4200,0
|
|
20231116,184300,2572253590,4200,4200,4200,4200,0
|
|
20231116,184200,2572253590,4200,4200,4200,4200,0
|
|
20231116,184100,2572253590,4200,4200,4200,4200,0
|
|
20231116,184000,2572253590,4200,4200,4200,4200,0
|
|
20231116,183900,2572253590,4200,4200,4200,4200,0
|
|
20231116,183800,2572253590,4200,4200,4200,4200,0
|
|
20231116,183700,2572253590,4200,4200,4200,4200,0
|
|
20231116,183600,2572253590,4200,4200,4200,4200,0
|
|
20231116,183500,2572253590,4200,4200,4200,4200,0
|
|
20231116,183400,2572253590,4200,4200,4200,4200,0
|
|
20231116,183300,2572253590,4200,4200,4200,4200,0
|
|
20231116,183200,2572253590,4200,4200,4200,4200,0
|
|
20231116,183100,2572253590,4200,4200,4200,4200,0
|
|
20231116,183000,2572253590,4200,4200,4200,4200,0
|
|
20231116,182900,2572253590,4200,4200,4200,4200,0
|
|
20231116,182800,2572253590,4200,4200,4200,4200,0
|
|
20231116,182700,2572253590,4200,4200,4200,4200,17829
|
|
20231116,182600,2572253590,4200,4200,4200,4200,0
|
|
20231116,182500,2572253590,4200,4200,4200,4200,0
|
|
20231116,182400,2572253590,4200,4200,4200,4200,0
|
|
20231116,182300,2572253590,4200,4200,4200,4200,0
|
|
20231116,182200,2572253590,4200,4200,4200,4200,0
|
|
20231116,182100,2572253590,4200,4200,4200,4200,0
|
|
20231116,182000,2572253590,4200,4200,4200,4200,0
|
|
20231116,181900,2572253590,4200,4200,4200,4200,0
|
|
20231116,181800,2572253590,4200,4200,4200,4200,0
|
|
20231116,181700,2572253590,4200,4200,4200,4200,0
|
|
20231116,181600,2572253590,4200,4200,4200,4200,0
|
|
20231116,181500,2572253590,4200,4200,4200,4200,0
|
|
20231116,181400,2572253590,4200,4200,4200,4200,0
|
|
20231116,181300,2572253590,4200,4200,4200,4200,0
|
|
20231116,181200,2572253590,4200,4200,4200,4200,0
|
|
20231116,181100,2572253590,4200,4200,4200,4200,0
|
|
20231116,181000,2572253590,4200,4200,4200,4200,0
|
|
20231116,180900,2572253590,4200,4200,4200,4200,0
|
|
20231116,180800,2572253590,4200,4200,4200,4200,0
|
|
20231116,180700,2572253590,4200,4200,4200,4200,0
|
|
20231116,180600,2572253590,4200,4200,4200,4200,0
|
|
20231116,180500,2572253590,4200,4200,4200,4200,0
|
|
20231116,180400,2572253590,4200,4200,4200,4200,0
|
|
20231116,180300,2572253590,4200,4200,4200,4200,0
|
|
20231116,180200,2572253590,4200,4200,4200,4200,0
|
|
20231116,180100,2572253590,4200,4200,4200,4200,0
|
|
20231116,180000,2572253590,4200,4200,4200,4200,0
|
|
20231116,175900,2572253590,4200,4200,4200,4200,0
|
|
20231116,175800,2572253590,4200,4200,4200,4200,0
|
|
20231116,175700,2572253590,4200,4200,4200,4200,17829
|
|
20231116,175600,2572253590,4200,4200,4200,4200,0
|
|
20231116,175500,2572253590,4200,4200,4200,4200,0
|
|
20231116,175400,2572253590,4200,4200,4200,4200,0
|
|
20231116,175300,2572253590,4200,4200,4200,4200,0
|
|
20231116,175200,2572253590,4200,4200,4200,4200,0
|
|
20231116,175100,2572253590,4200,4200,4200,4200,0
|
|
20231116,175000,2572253590,4200,4200,4200,4200,0
|
|
20231116,174900,2572253590,4200,4200,4200,4200,0
|
|
20231116,174800,2572253590,4200,4200,4200,4200,0
|
|
20231116,174700,2572253590,4200,4200,4200,4200,0
|
|
20231116,174600,2572253590,4200,4200,4200,4200,0
|
|
20231116,174500,2572253590,4200,4200,4200,4200,0
|
|
20231116,174400,2572253590,4200,4200,4200,4200,0
|
|
20231116,174300,2572253590,4200,4200,4200,4200,0
|
|
20231116,174200,2572253590,4200,4200,4200,4200,0
|
|
20231116,174100,2572253590,4200,4200,4200,4200,0
|
|
20231116,174000,2572253590,4200,4200,4200,4200,0
|
|
20231116,173900,2572253590,4200,4200,4200,4200,0
|
|
20231116,173800,2572253590,4200,4200,4200,4200,0
|
|
20231116,173700,2572253590,4200,4200,4200,4200,0
|
|
20231116,173600,2572253590,4200,4200,4200,4200,0
|
|
20231116,173500,2572253590,4200,4200,4200,4200,0
|
|
20231116,173400,2572253590,4200,4200,4200,4200,0
|
|
20231116,173300,2572253590,4200,4200,4200,4200,0
|
|
20231116,173200,2572253590,4200,4200,4200,4200,0
|
|
20231116,173100,2572253590,4200,4200,4200,4200,0
|
|
20231116,173000,2572253590,4200,4200,4200,4200,0
|
|
20231116,172900,2572253590,4200,4200,4200,4200,0
|
|
20231116,172800,2572253590,4200,4200,4200,4200,0
|
|
20231116,172700,2572253590,4200,4200,4200,4200,17829
|
|
20231116,172600,2572253590,4200,4200,4200,4200,0
|
|
20231116,172500,2572253590,4200,4200,4200,4200,0
|
|
20231116,172400,2572253590,4200,4200,4200,4200,0
|
|
20231116,172300,2572253590,4200,4200,4200,4200,0
|
|
20231116,172200,2572253590,4200,4200,4200,4200,0
|
|
20231116,172100,2572253590,4200,4200,4200,4200,0
|
|
20231116,172000,2572253590,4200,4200,4200,4200,0
|
|
20231116,171900,2572253590,4200,4200,4200,4200,0
|
|
20231116,171800,2572253590,4200,4200,4200,4200,0
|
|
20231116,171700,2572253590,4200,4200,4200,4200,0
|
|
20231116,171600,2572253590,4200,4200,4200,4200,0
|
|
20231116,171500,2572253590,4200,4200,4200,4200,0
|
|
20231116,171400,2572253590,4200,4200,4200,4200,0
|
|
20231116,171300,2572253590,4200,4200,4200,4200,0
|
|
20231116,171200,2572253590,4200,4200,4200,4200,0
|
|
20231116,171100,2572253590,4200,4200,4200,4200,0
|
|
20231116,171000,2572253590,4200,4200,4200,4200,0
|
|
20231116,170900,2572253590,4200,4200,4200,4200,0
|
|
20231116,170800,2572253590,4200,4200,4200,4200,0
|
|
20231116,170700,2572253590,4200,4200,4200,4200,0
|
|
20231116,170600,2572253590,4200,4200,4200,4200,0
|
|
20231116,170500,2572253590,4200,4200,4200,4200,0
|
|
20231116,170400,2572253590,4200,4200,4200,4200,0
|
|
20231116,170300,2572253590,4200,4200,4200,4200,0
|
|
20231116,170200,2572253590,4200,4200,4200,4200,0
|
|
20231116,170100,2572253590,4200,4200,4200,4200,0
|
|
20231116,170000,2572253590,4200,4200,4200,4200,0
|
|
20231116,165900,2572253590,4200,4200,4200,4200,0
|
|
20231116,165800,2572253590,4200,4200,4200,4200,0
|
|
20231116,165700,2572253590,4200,4200,4200,4200,17829
|
|
20231116,165600,2572253590,4200,4200,4200,4200,0
|
|
20231116,165500,2572253590,4200,4200,4200,4200,0
|
|
20231116,165400,2572253590,4200,4200,4200,4200,0
|
|
20231116,165300,2572253590,4200,4200,4200,4200,0
|
|
20231116,165200,2572253590,4200,4200,4200,4200,0
|
|
20231116,165100,2572253590,4200,4200,4200,4200,0
|
|
20231116,165000,2572253590,4200,4200,4200,4200,0
|
|
20231116,164900,2572253590,4200,4200,4200,4200,0
|
|
20231116,164800,2572253590,4200,4200,4200,4200,0
|
|
20231116,164700,2572253590,4200,4200,4200,4200,0
|
|
20231116,164600,2572253590,4200,4200,4200,4200,0
|
|
20231116,164500,2572253590,4200,4200,4200,4200,0
|
|
20231116,164400,2572253590,4200,4200,4200,4200,0
|
|
20231116,164300,2572253590,4200,4200,4200,4200,0
|
|
20231116,164200,2572253590,4200,4200,4200,4200,0
|
|
20231116,164100,2572253590,4200,4200,4200,4200,0
|
|
20231116,164000,2572253590,4200,4200,4200,4200,0
|
|
20231116,163900,2572253590,4200,4200,4200,4200,0
|
|
20231116,163800,2572253590,4200,4200,4200,4200,0
|
|
20231116,163700,2572253590,4200,4200,4200,4200,0
|
|
20231116,163600,2572253590,4200,4200,4200,4200,0
|
|
20231116,163500,2572253590,4200,4200,4200,4200,0
|
|
20231116,163400,2572253590,4200,4200,4200,4200,0
|
|
20231116,163300,2572253590,4200,4200,4200,4200,0
|
|
20231116,163200,2572253590,4200,4200,4200,4200,0
|
|
20231116,163100,2572253590,4200,4200,4200,4200,0
|
|
20231116,163000,2572253590,4200,4200,4200,4200,17829
|
|
20231116,162900,2497371790,4185,4185,4185,4185,0
|
|
20231116,162800,2497371790,4185,4185,4185,4185,0
|
|
20231116,162700,2497371790,4185,4185,4185,4185,0
|
|
20231116,162600,2497371790,4185,4185,4185,4185,0
|
|
20231116,162500,2497371790,4185,4185,4185,4185,0
|
|
20231116,162400,2497371790,4185,4185,4185,4185,0
|
|
20231116,162300,2497371790,4185,4185,4185,4185,0
|
|
20231116,162200,2497371790,4185,4185,4185,4185,0
|
|
20231116,162100,2497371790,4185,4185,4185,4185,0
|
|
20231116,162000,2497371790,4185,4185,4185,4185,0
|
|
20231116,161900,2497371790,4185,4180,4190,4180,5651
|
|
20231116,161800,2473726945,4185,4175,4185,4175,1655
|
|
20231116,161700,2466809020,4180,4180,4180,4175,631
|
|
20231116,161600,2464174490,4180,4175,4180,4175,1250
|
|
20231116,161500,2458951030,4175,4170,4180,4170,11287
|
|
20231116,161400,2411821990,4170,4170,4170,4165,403
|
|
20231116,161300,2410141485,4170,4165,4170,4165,4
|
|
20231116,161200,2410124815,4170,4165,4170,4165,105
|
|
20231116,161100,2409687465,4170,4165,4170,4165,1505
|
|
20231116,161000,2403419125,4170,4170,4170,4165,46
|
|
20231116,160900,2403227515,4165,4165,4170,4165,724
|
|
20231116,160800,2400212050,4165,4160,4165,4160,282
|
|
20231116,160700,2399038625,4165,4155,4165,4155,352
|
|
20231116,160600,2397574065,4165,4160,4165,4155,1623
|
|
20231116,160500,2390822380,4165,4165,4165,4160,692
|
|
20231116,160400,2387942965,4160,4165,4165,4160,14
|
|
20231116,160300,2387884665,4165,4160,4165,4160,1898
|
|
20231116,160200,2379988965,4165,4165,4165,4160,3221
|
|
20231116,160100,2366584585,4160,4160,4165,4155,461
|
|
20231116,160000,2364666825,4155,4165,4165,4155,1260
|
|
20231116,155900,2359425250,4160,4160,4160,4160,784
|
|
20231116,155800,2356163810,4155,4160,4160,4155,314
|
|
20231116,155700,2354858580,4165,4165,4165,4155,222
|
|
20231116,155600,2353934165,4165,4165,4165,4155,32
|
|
20231116,155500,2353801000,4160,4160,4165,4155,53
|
|
20231116,155400,2353580520,4155,4160,4160,4155,8
|
|
20231116,155300,2353547250,4155,4160,4160,4155,104
|
|
20231116,155200,2353115120,4150,4150,4150,4150,0
|
|
20231116,155100,2353115120,4150,4150,4160,4150,148
|
|
20231116,155000,2352500850,4150,4150,4150,4150,0
|
|
20231116,154900,2352500850,4150,4150,4150,4150,0
|
|
20231116,154800,2352500850,4150,4150,4150,4150,0
|
|
20231116,154700,2352500850,4150,4150,4150,4150,0
|
|
20231116,154600,2352500850,4150,4150,4150,4150,1
|
|
20231116,154500,2352496700,4145,4150,4160,4145,504
|
|
20231116,154400,2350405075,4145,4145,4145,4145,0
|
|
20231116,154300,2350405075,4145,4150,4150,4145,1070
|
|
20231116,154200,2345964925,4150,4150,4150,4150,100
|
|
20231116,154100,2345549925,4150,4150,4150,4150,0
|
|
20231116,154000,2345549925,4150,4150,4150,4150,0
|
|
20231116,153900,2345549925,4150,4150,4150,4150,1401
|
|
20231116,153800,2339735775,4165,4150,4165,4150,93
|
|
20231116,153700,2339349780,4150,4150,4150,4150,1
|
|
20231116,153600,2339345630,4165,4155,4165,4150,739
|
|
20231116,153500,2336276700,4155,4155,4165,4155,1695
|
|
20231116,153400,2329233955,4150,4155,4155,4150,206
|
|
20231116,153300,2328379030,4150,4165,4165,4150,1220
|
|
20231116,153200,2323316015,4150,4160,4160,4150,2946
|
|
20231116,153100,2311068330,4160,4160,4160,4160,791
|
|
20231116,153000,2307777770,4160,4160,4160,4155,1154
|
|
20231116,152900,2302982165,4160,4160,4160,4160,1052
|
|
20231116,152800,2298605845,4155,4155,4155,4155,30
|
|
20231116,152700,2298481195,4160,4165,4170,4160,1101
|
|
20231116,152600,2293894535,4160,4160,4160,4160,1
|
|
20231116,152500,2293890375,4155,4150,4170,4150,6
|
|
20231116,152400,2293865390,4170,4155,4170,4150,7488
|
|
20231116,152300,2262770550,4155,4160,4160,4155,5687
|
|
20231116,152200,2239113990,4160,4160,4170,4160,344
|
|
20231116,152100,2237682440,4170,4170,4170,4160,1254
|
|
20231116,152000,2232455450,4160,4165,4170,4160,1701
|
|
20231116,151900,2225370315,4170,4175,4175,4165,2478
|
|
20231116,151800,2215045005,4175,4155,4175,4155,4538
|
|
20231116,151700,2196118125,4155,4160,4160,4155,516
|
|
20231116,151600,2193971570,4160,4160,4160,4155,470
|
|
20231116,151500,2192016375,4165,4160,4165,4155,987
|
|
20231116,151400,2187911200,4160,4160,4165,4160,174
|
|
20231116,151300,2187186615,4155,4160,4160,4155,142
|
|
20231116,151200,2186595900,4155,4160,4160,4155,1160
|
|
20231116,151100,2181770310,4160,4160,4160,4155,992
|
|
20231116,151000,2177646595,4155,4155,4155,4155,1270
|
|
20231116,150900,2172369745,4155,4160,4160,4155,77
|
|
20231116,150800,2172049435,4155,4160,4160,4155,3710
|
|
20231116,150700,2156621620,4160,4160,4160,4160,0
|
|
20231116,150600,2156621620,4160,4165,4170,4160,1794
|
|
20231116,150500,2149150015,4165,4170,4170,4165,123
|
|
20231116,150400,2148637115,4165,4165,4170,4165,68
|
|
20231116,150300,2148353570,4165,4175,4175,4165,225
|
|
20231116,150200,2147414835,4165,4165,4170,4160,2667
|
|
20231116,150100,2136302700,4160,4160,4160,4160,164
|
|
20231116,150000,2135620460,4160,4160,4165,4160,3
|
|
20231116,145900,2135607975,4165,4165,4165,4165,26
|
|
20231116,145800,2135499685,4160,4165,4165,4160,55
|
|
20231116,145700,2135270620,4160,4160,4160,4160,1027
|
|
20231116,145600,2130998300,4160,4160,4160,4160,221
|
|
20231116,145500,2130078940,4160,4165,4165,4160,501
|
|
20231116,145400,2127994030,4165,4165,4165,4165,1
|
|
20231116,145300,2127989865,4160,4165,4165,4160,101
|
|
20231116,145200,2127569205,4160,4165,4165,4160,293
|
|
20231116,145100,2126349865,4160,4160,4160,4160,87
|
|
20231116,145000,2125987945,4160,4165,4165,4160,147
|
|
20231116,144900,2125375695,4160,4160,4170,4160,403
|
|
20231116,144800,2123699090,4160,4165,4165,4160,174
|
|
20231116,144700,2122974390,4165,4160,4165,4160,202
|
|
20231116,144600,2122133070,4165,4165,4165,4165,51
|
|
20231116,144500,2121920655,4160,4165,4170,4160,2003
|
|
20231116,144400,2113583165,4160,4165,4165,4160,1980
|
|
20231116,144300,2105343895,4165,4160,4175,4160,7
|
|
20231116,144200,2105314695,4160,4165,4170,4160,2213
|
|
20231116,144100,2096091515,4165,4160,4165,4160,119
|
|
20231116,144000,2095595885,4165,4165,4165,4160,691
|
|
20231116,143900,2092720580,4155,4160,4160,4155,10
|
|
20231116,143800,2092679025,4155,4155,4155,4155,134
|
|
20231116,143700,2092122255,4155,4160,4160,4155,796
|
|
20231116,143600,2088810900,4160,4165,4165,4160,1087
|
|
20231116,143500,2084288480,4165,4165,4165,4165,2
|
|
20231116,143400,2084280150,4165,4165,4165,4165,30
|
|
20231116,143300,2084155200,4160,4160,4165,4160,1057
|
|
20231116,143200,2079757830,4160,4160,4160,4160,0
|
|
20231116,143100,2079757830,4160,4165,4165,4160,116
|
|
20231116,143000,2079274705,4165,4160,4165,4160,9
|
|
20231116,142900,2079237250,4160,4160,4160,4160,1056
|
|
20231116,142800,2074844290,4160,4165,4165,4160,22
|
|
20231116,142700,2074752670,4160,4165,4165,4160,55
|
|
20231116,142600,2074523820,4160,4160,4165,4160,4
|
|
20231116,142500,2074507175,4160,4170,4175,4160,910
|
|
20231116,142400,2070713840,4160,4165,4165,4160,605
|
|
20231116,142300,2068194025,4160,4160,4160,4160,0
|
|
20231116,142200,2068194025,4160,4160,4165,4160,80
|
|
20231116,142100,2067860920,4160,4160,4160,4160,2000
|
|
20231116,142000,2059540920,4160,4165,4165,4160,137
|
|
20231116,141900,2058970330,4165,4170,4170,4160,1131
|
|
20231116,141800,2054264670,4160,4170,4170,4160,10228
|
|
20231116,141700,2011663815,4170,4170,4170,4170,51
|
|
20231116,141600,2011451145,4170,4170,4170,4170,2
|
|
20231116,141500,2011442805,4170,4170,4170,4170,458
|
|
20231116,141400,2009532945,4170,4165,4170,4165,880
|
|
20231116,141300,2005866955,4165,4165,4170,4165,598
|
|
20231116,141200,2003375365,4170,4170,4170,4170,739
|
|
20231116,141100,2000293735,4170,4170,4170,4170,258
|
|
20231116,141000,1999217875,4170,4170,4170,4170,715
|
|
20231116,140900,1996236325,4170,4170,4170,4170,2
|
|
20231116,140800,1996227985,4170,4175,4175,4170,102
|
|
20231116,140700,1995802640,4170,4180,4180,4170,451
|
|
20231116,140600,1993919675,4175,4180,4180,4175,132
|
|
20231116,140500,1993367935,4175,4180,4180,4175,215
|
|
20231116,140400,1992469270,4175,4170,4180,4170,65
|
|
20231116,140300,1992198060,4170,4170,4170,4170,555
|
|
20231116,140200,1989883710,4170,4180,4180,4170,6220
|
|
20231116,140100,1963914435,4175,4170,4180,4170,5041
|
|
20231116,140000,1942867945,4165,4175,4175,4165,258
|
|
20231116,135900,1941791590,4175,4175,4175,4175,0
|
|
20231116,135800,1941791590,4175,4175,4175,4165,535
|
|
20231116,135700,1939558265,4175,4165,4175,4165,1862
|
|
20231116,135600,1931790435,4165,4170,4170,4165,2500
|
|
20231116,135500,1921367885,4175,4175,4175,4170,1581
|
|
20231116,135400,1914773370,4175,4170,4175,4170,259
|
|
20231116,135300,1913692055,4175,4175,4175,4170,732
|
|
20231116,135200,1910635965,4170,4170,4175,4170,3661
|
|
20231116,135100,1895359315,4175,4175,4175,4170,743
|
|
20231116,135000,1892257300,4175,4175,4175,4170,508
|
|
20231116,134900,1890138635,4170,4170,4175,4165,1965
|
|
20231116,134800,1881944580,4165,4165,4170,4165,278
|
|
20231116,134700,1880785335,4170,4165,4170,4165,680
|
|
20231116,134600,1877952125,4160,4160,4170,4160,3
|
|
20231116,134500,1877939635,4165,4165,4165,4165,1201
|
|
20231116,134400,1872937470,4160,4160,4160,4160,57
|
|
20231116,134300,1872700350,4170,4160,4170,4160,52
|
|
20231116,134200,1872484010,4160,4160,4170,4160,414
|
|
20231116,134100,1870761660,4160,4170,4170,4160,2124
|
|
20231116,134000,1861924580,4170,4170,4170,4170,5
|
|
20231116,133900,1861903730,4175,4160,4180,4160,11963
|
|
20231116,133800,1812067870,4155,4160,4160,4155,117
|
|
20231116,133700,1811581570,4160,4155,4160,4155,661
|
|
20231116,133600,1808835060,4155,4150,4160,4150,4263
|
|
20231116,133500,1791129345,4150,4145,4150,4145,2670
|
|
20231116,133400,1780050895,4145,4145,4145,4145,1099
|
|
20231116,133300,1775495540,4145,4140,4145,4135,164
|
|
20231116,133200,1774816675,4140,4135,4140,4135,1177
|
|
20231116,133100,1769943995,4140,4140,4140,4140,30
|
|
20231116,133000,1769819795,4130,4135,4135,4130,50
|
|
20231116,132900,1769613060,4135,4150,4150,4135,2
|
|
20231116,132800,1769604775,4130,4135,4150,4130,2421
|
|
20231116,132700,1759597945,4135,4140,4140,4135,2521
|
|
20231116,132600,1749164305,4145,4150,4150,4145,569
|
|
20231116,132500,1746802970,4150,4150,4150,4150,3001
|
|
20231116,132400,1734348820,4150,4140,4150,4140,462
|
|
20231116,132300,1732433070,4150,4145,4150,4145,3204
|
|
20231116,132200,1719143445,4140,4140,4140,4140,1252
|
|
20231116,132100,1713960165,4135,4140,4140,4135,140
|
|
20231116,132000,1713380765,4140,4135,4140,4135,205
|
|
20231116,131900,1712533085,4135,4140,4140,4135,12
|
|
20231116,131800,1712483455,4135,4135,4135,4135,308
|
|
20231116,131700,1711209875,4135,4135,4135,4130,320
|
|
20231116,131600,1709886805,4135,4135,4135,4135,559
|
|
20231116,131500,1707575340,4135,4135,4135,4135,0
|
|
20231116,131400,1707575340,4135,4135,4135,4135,1327
|
|
20231116,131300,1702088195,4130,4130,4130,4130,159
|
|
20231116,131200,1701431525,4130,4130,4130,4125,143
|
|
20231116,131100,1700840945,4135,4135,4135,4135,4
|
|
20231116,131000,1700824405,4125,4125,4125,4125,619
|
|
20231116,130900,1698271030,4130,4130,4130,4130,0
|
|
20231116,130800,1698271030,4130,4130,4130,4130,230
|
|
20231116,130700,1697321130,4130,4130,4130,4130,2243
|
|
20231116,130600,1688057540,4130,4130,4130,4130,900
|
|
20231116,130500,1684340540,4130,4130,4130,4130,0
|
|
20231116,130400,1684340540,4130,4130,4130,4130,400
|
|
20231116,130300,1682688540,4130,4135,4135,4130,220
|
|
20231116,130200,1681779690,4130,4130,4130,4130,0
|
|
20231116,130100,1681779690,4130,4130,4130,4130,0
|
|
20231116,130000,1681779690,4130,4130,4135,4130,270
|
|
20231116,125900,1680664530,4125,4130,4130,4125,42
|
|
20231116,125800,1680491145,4125,4125,4125,4125,233
|
|
20231116,125700,1679530020,4130,4130,4130,4130,204
|
|
20231116,125600,1678687500,4125,4125,4125,4125,1344
|
|
20231116,125500,1673143500,4125,4125,4125,4125,0
|
|
20231116,125400,1673143500,4125,4125,4125,4125,200
|
|
20231116,125300,1672318500,4130,4130,4130,4130,0
|
|
20231116,125200,1672318500,4130,4135,4135,4130,82
|
|
20231116,125100,1671979495,4135,4130,4135,4130,838
|
|
20231116,125000,1668514455,4130,4130,4130,4125,55
|
|
20231116,124900,1668287445,4130,4130,4130,4130,283
|
|
20231116,124800,1667118655,4130,4125,4130,4125,2801
|
|
20231116,124700,1655560520,4125,4125,4125,4125,112
|
|
20231116,124600,1655098520,4130,4130,4130,4130,1
|
|
20231116,124500,1655094390,4130,4130,4130,4130,0
|
|
20231116,124400,1655094390,4130,4125,4130,4125,748
|
|
20231116,124300,1652008850,4125,4125,4125,4125,59
|
|
20231116,124200,1651765475,4125,4125,4130,4125,942
|
|
20231116,124100,1647879675,4130,4130,4130,4130,1044
|
|
20231116,124000,1643567955,4135,4135,4135,4135,65
|
|
20231116,123900,1643299180,4125,4130,4130,4125,192
|
|
20231116,123800,1642506655,4125,4135,4135,4125,650
|
|
20231116,123700,1639820005,4135,4135,4135,4135,100
|
|
20231116,123600,1639406505,4135,4130,4135,4125,1846
|
|
20231116,123500,1631782990,4125,4125,4125,4125,596
|
|
20231116,123400,1629324490,4125,4130,4130,4125,504
|
|
20231116,123300,1627244990,4130,4130,4130,4130,1
|
|
20231116,123200,1627240860,4125,4125,4125,4125,1000
|
|
20231116,123100,1623115860,4130,4130,4130,4130,6
|
|
20231116,123000,1623091080,4125,4125,4125,4125,101
|
|
20231116,122900,1622674455,4130,4130,4135,4130,1396
|
|
20231116,122800,1616908760,4130,4130,4130,4130,0
|
|
20231116,122700,1616908760,4130,4130,4130,4130,151
|
|
20231116,122600,1616285130,4130,4130,4130,4130,0
|
|
20231116,122500,1616285130,4130,4135,4135,4130,1618
|
|
20231116,122400,1609602745,4135,4135,4135,4135,737
|
|
20231116,122300,1606555250,4135,4135,4140,4135,2117
|
|
20231116,122200,1597801355,4140,4140,4140,4140,40
|
|
20231116,122100,1597635755,4140,4135,4140,4135,2204
|
|
20231116,122000,1588521695,4140,4140,4140,4135,47
|
|
20231116,121900,1588327315,4140,4140,4140,4140,16
|
|
20231116,121800,1588261075,4135,4140,4145,4135,2957
|
|
20231116,121700,1576029600,4140,4135,4140,4135,8
|
|
20231116,121600,1575996485,4145,4145,4145,4140,1545
|
|
20231116,121500,1569600050,4145,4145,4145,4145,0
|
|
20231116,121400,1569600050,4145,4145,4145,4145,0
|
|
20231116,121300,1569600050,4145,4145,4145,4145,64
|
|
20231116,121200,1569334770,4145,4145,4145,4140,203
|
|
20231116,121100,1568494330,4135,4135,4135,4135,2
|
|
20231116,121000,1568486060,4145,4140,4145,4135,8588
|
|
20231116,120900,1532912785,4140,4140,4140,4140,220
|
|
20231116,120800,1532001985,4140,4140,4140,4140,0
|
|
20231116,120700,1532001985,4140,4140,4140,4140,3
|
|
20231116,120600,1531989565,4145,4140,4145,4135,803
|
|
20231116,120500,1528667640,4135,4140,4140,4135,2970
|
|
20231116,120400,1516377425,4135,4135,4140,4135,236
|
|
20231116,120300,1515401495,4135,4130,4135,4130,1248
|
|
20231116,120200,1510241245,4130,4130,4130,4130,54
|
|
20231116,120100,1510018225,4125,4120,4125,4120,615
|
|
20231116,120000,1507481600,4120,4125,4125,4120,976
|
|
20231116,115900,1503460430,4125,4120,4125,4120,18
|
|
20231116,115800,1503386230,4120,4125,4125,4120,1989
|
|
20231116,115700,1495186340,4125,4125,4125,4125,1
|
|
20231116,115600,1495182215,4130,4125,4135,4125,897
|
|
20231116,115500,1491477845,4125,4130,4130,4125,2005
|
|
20231116,115400,1483207195,4130,4130,4130,4130,213
|
|
20231116,115300,1482327505,4130,4120,4130,4120,3503
|
|
20231116,115200,1467877350,4120,4120,4120,4120,157
|
|
20231116,115100,1467230510,4125,4125,4125,4115,1921
|
|
20231116,115000,1459311385,4125,4125,4125,4125,0
|
|
20231116,114900,1459311385,4125,4120,4125,4120,8635
|
|
20231116,114800,1423717120,4125,4125,4125,4120,78
|
|
20231116,114700,1423395540,4125,4120,4125,4120,1581
|
|
20231116,114600,1416881165,4120,4120,4120,4120,296
|
|
20231116,114500,1415661645,4125,4120,4125,4120,30
|
|
20231116,114400,1415537900,4125,4120,4125,4115,4632
|
|
20231116,114300,1396462200,4120,4120,4120,4120,1000
|
|
20231116,114200,1392342200,4120,4110,4120,4110,1609
|
|
20231116,114100,1385728565,4110,4110,4110,4110,87
|
|
20231116,114000,1385370995,4110,4110,4110,4110,28
|
|
20231116,113900,1385255915,4105,4105,4105,4105,0
|
|
20231116,113800,1385255915,4105,4110,4110,4105,881
|
|
20231116,113700,1381636255,4110,4110,4110,4105,1155
|
|
20231116,113600,1376893080,4110,4105,4110,4105,585
|
|
20231116,113500,1374491140,4105,4100,4105,4100,137
|
|
20231116,113400,1373928855,4100,4100,4100,4100,535
|
|
20231116,113300,1371735355,4100,4095,4100,4095,92
|
|
20231116,113200,1371358215,4100,4100,4100,4100,13
|
|
20231116,113100,1371304915,4100,4100,4100,4095,941
|
|
20231116,113000,1367450475,4100,4100,4100,4100,80
|
|
20231116,112900,1367122475,4100,4095,4100,4090,1043
|
|
20231116,112800,1362851645,4095,4095,4095,4095,614
|
|
20231116,112700,1360337315,4090,4090,4090,4085,331
|
|
20231116,112600,1358983560,4090,4090,4090,4090,612
|
|
20231116,112500,1356480480,4090,4095,4095,4085,4838
|
|
20231116,112400,1336703335,4095,4090,4095,4085,83
|
|
20231116,112300,1336364140,4090,4080,4090,4080,1418
|
|
20231116,112200,1330570725,4080,4085,4085,4080,3263
|
|
20231116,112100,1317256375,4085,4085,4085,4085,100
|
|
20231116,112000,1316847875,4085,4080,4085,4080,1225
|
|
20231116,111900,1311849725,4080,4085,4085,4080,9478
|
|
20231116,111800,1273179405,4085,4080,4085,4075,6589
|
|
20231116,111700,1246307025,4080,4075,4085,4075,7136
|
|
20231116,111600,1217199590,4075,4080,4095,4075,4538
|
|
20231116,111500,1198686055,4095,4090,4095,4080,4121
|
|
20231116,111400,1181872250,4080,4085,4085,4075,4108
|
|
20231116,111300,1165112415,4080,4085,4085,4075,8409
|
|
20231116,111200,1130801970,4085,4085,4095,4085,927
|
|
20231116,111100,1127012820,4085,4080,4090,4080,224
|
|
20231116,111000,1126098370,4080,4080,4095,4075,4926
|
|
20231116,110900,1106000735,4080,4080,4080,4075,4129
|
|
20231116,110800,1089158975,4080,4095,4095,4080,2064
|
|
20231116,110700,1080733525,4095,4085,4095,4080,1277
|
|
20231116,110600,1075521195,4080,4105,4105,4080,9342
|
|
20231116,110500,1037342590,4095,4105,4105,4095,594
|
|
20231116,110400,1034908460,4105,4100,4105,4095,5255
|
|
20231116,110300,1013379630,4105,4110,4110,4100,1821
|
|
20231116,110200,1005913430,4115,4115,4115,4105,1519
|
|
20231116,110100,999666245,4115,4110,4115,4110,668
|
|
20231116,110000,996920710,4110,4105,4110,4100,904
|
|
20231116,105900,993210480,4105,4105,4110,4105,2631
|
|
20231116,105800,982410120,4105,4105,4105,4105,242
|
|
20231116,105700,981416710,4105,4100,4110,4100,3150
|
|
20231116,105600,968490635,4100,4105,4105,4100,2192
|
|
20231116,105500,959503345,4100,4105,4105,4100,726
|
|
20231116,105400,956525185,4100,4105,4105,4100,1713
|
|
20231116,105300,949499805,4105,4105,4105,4105,10
|
|
20231116,105200,949458755,4105,4105,4105,4100,347
|
|
20231116,105100,948035965,4105,4100,4105,4100,125
|
|
20231116,105000,947523395,4105,4095,4105,4095,1351
|
|
20231116,104900,941990420,4095,4100,4110,4095,5096
|
|
20231116,104800,921115660,4100,4105,4110,4100,1279
|
|
20231116,104700,915871250,4105,4110,4110,4090,10880
|
|
20231116,104600,871274485,4110,4105,4110,4105,1021
|
|
20231116,104500,867082230,4105,4115,4115,4105,20467
|
|
20231116,104400,782969135,4120,4115,4120,4115,3800
|
|
20231116,104300,767329515,4120,4120,4120,4115,1003
|
|
20231116,104200,763197210,4120,4115,4125,4115,777
|
|
20231116,104100,759999840,4115,4120,4120,4110,4290
|
|
20231116,104000,742346145,4115,4115,4125,4115,387
|
|
20231116,103900,740752590,4115,4110,4120,4110,4562
|
|
20231116,103800,721996340,4110,4130,4130,4110,47123
|
|
20231116,103700,527755165,4125,4135,4140,4125,8033
|
|
20231116,103600,494569520,4140,4130,4140,4130,6
|
|
20231116,103500,494544720,4130,4140,4140,4130,870
|
|
20231116,103400,490951550,4140,4140,4140,4130,9672
|
|
20231116,103300,450978745,4135,4135,4140,4135,2684
|
|
20231116,103200,439870975,4135,4145,4145,4135,7067
|
|
20231116,103100,410605860,4145,4145,4150,4145,988
|
|
20231116,103000,406510165,4145,4150,4150,4145,717
|
|
20231116,102900,403537625,4150,4145,4150,4145,6970
|
|
20231116,102800,374624670,4145,4145,4145,4145,5
|
|
20231116,102700,374603945,4160,4150,4160,4145,3159
|
|
20231116,102600,361495170,4150,4155,4155,4150,442
|
|
20231116,102500,359658940,4155,4155,4155,4155,267
|
|
20231116,102400,358549555,4150,4155,4155,4150,401
|
|
20231116,102300,356883405,4155,4155,4165,4155,670
|
|
20231116,102200,354098225,4155,4160,4160,4155,48
|
|
20231116,102100,353898550,4155,4155,4165,4155,181
|
|
20231116,102000,353145465,4155,4160,4165,4150,278
|
|
20231116,101900,351987890,4160,4160,4165,4160,810
|
|
20231116,101800,348616790,4160,4160,4160,4150,5
|
|
20231116,101700,348596000,4160,4160,4160,4160,1
|
|
20231116,101600,348591840,4145,4170,4170,4145,462
|
|
20231116,101500,346676625,4175,4155,4175,4135,6700
|
|
20231116,101400,318920460,4135,4140,4140,4135,2420
|
|
20231116,101300,308908760,4155,4140,4155,4135,1944
|
|
20231116,101200,300863395,4135,4145,4145,4130,11201
|
|
20231116,101100,254498650,4145,4145,4155,4145,1650
|
|
20231116,101000,247657530,4145,4150,4160,4145,6548
|
|
20231116,100900,220458525,4160,4165,4165,4155,3904
|
|
20231116,100800,204226140,4180,4185,4190,4170,7086
|
|
20231116,100700,174620585,4190,4175,4190,4175,5539
|
|
20231116,100600,151456335,4175,4180,4190,4155,4067
|
|
20231116,100500,134457625,4155,4135,4180,4130,1545
|
|
20231116,100400,128030025,4130,4125,4165,4125,684
|
|
20231116,100300,125202130,4125,4135,4140,4125,6642
|
|
20231116,100200,97759320,4140,4145,4150,4140,2122
|
|
20231116,100100,88969160,4155,4160,4175,4150,6299
|
|
20231116,100000,62816865,4165,4165,4170,4165,14271
|