610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,190700,1818031350,2575,2575,2575,2575,15785
|
|
20231114,190600,1818031350,2575,2575,2575,2575,0
|
|
20231114,190500,1818031350,2575,2575,2575,2575,0
|
|
20231114,190400,1818031350,2575,2575,2575,2575,0
|
|
20231114,190300,1818031350,2575,2575,2575,2575,0
|
|
20231114,190200,1818031350,2575,2575,2575,2575,0
|
|
20231114,190100,1818031350,2575,2575,2575,2575,0
|
|
20231114,190000,1818031350,2575,2575,2575,2575,0
|
|
20231114,185900,1818031350,2575,2575,2575,2575,0
|
|
20231114,185800,1818031350,2575,2575,2575,2575,0
|
|
20231114,185700,1818031350,2575,2575,2575,2575,0
|
|
20231114,185600,1818031350,2575,2575,2575,2575,0
|
|
20231114,185500,1818031350,2575,2575,2575,2575,0
|
|
20231114,185400,1818031350,2575,2575,2575,2575,0
|
|
20231114,185300,1818031350,2575,2575,2575,2575,0
|
|
20231114,185200,1818031350,2575,2575,2575,2575,0
|
|
20231114,185100,1818031350,2575,2575,2575,2575,0
|
|
20231114,185000,1818031350,2575,2575,2575,2575,0
|
|
20231114,184900,1818031350,2575,2575,2575,2575,0
|
|
20231114,184800,1818031350,2575,2575,2575,2575,0
|
|
20231114,184700,1818031350,2575,2575,2575,2575,0
|
|
20231114,184600,1818031350,2575,2575,2575,2575,0
|
|
20231114,184500,1818031350,2575,2575,2575,2575,0
|
|
20231114,184400,1818031350,2575,2575,2575,2575,0
|
|
20231114,184300,1818031350,2575,2575,2575,2575,0
|
|
20231114,184200,1818031350,2575,2575,2575,2575,0
|
|
20231114,184100,1818031350,2575,2575,2575,2575,0
|
|
20231114,184000,1818031350,2575,2575,2575,2575,0
|
|
20231114,183900,1818031350,2575,2575,2575,2575,0
|
|
20231114,183800,1818031350,2575,2575,2575,2575,0
|
|
20231114,183700,1818031350,2575,2575,2575,2575,15785
|
|
20231114,183600,1818031350,2575,2575,2575,2575,0
|
|
20231114,183500,1818031350,2575,2575,2575,2575,0
|
|
20231114,183400,1818031350,2575,2575,2575,2575,0
|
|
20231114,183300,1818031350,2575,2575,2575,2575,0
|
|
20231114,183200,1818031350,2575,2575,2575,2575,0
|
|
20231114,183100,1818031350,2575,2575,2575,2575,0
|
|
20231114,183000,1818031350,2575,2575,2575,2575,0
|
|
20231114,182900,1818031350,2575,2575,2575,2575,0
|
|
20231114,182800,1818031350,2575,2575,2575,2575,0
|
|
20231114,182700,1818031350,2575,2575,2575,2575,0
|
|
20231114,182600,1818031350,2575,2575,2575,2575,0
|
|
20231114,182500,1818031350,2575,2575,2575,2575,0
|
|
20231114,182400,1818031350,2575,2575,2575,2575,0
|
|
20231114,182300,1818031350,2575,2575,2575,2575,0
|
|
20231114,182200,1818031350,2575,2575,2575,2575,0
|
|
20231114,182100,1818031350,2575,2575,2575,2575,0
|
|
20231114,182000,1818031350,2575,2575,2575,2575,0
|
|
20231114,181900,1818031350,2575,2575,2575,2575,0
|
|
20231114,181800,1818031350,2575,2575,2575,2575,0
|
|
20231114,181700,1818031350,2575,2575,2575,2575,0
|
|
20231114,181600,1818031350,2575,2575,2575,2575,0
|
|
20231114,181500,1818031350,2575,2575,2575,2575,0
|
|
20231114,181400,1818031350,2575,2575,2575,2575,0
|
|
20231114,181300,1818031350,2575,2575,2575,2575,0
|
|
20231114,181200,1818031350,2575,2575,2575,2575,0
|
|
20231114,181100,1818031350,2575,2575,2575,2575,0
|
|
20231114,181000,1818031350,2575,2575,2575,2575,0
|
|
20231114,180900,1818031350,2575,2575,2575,2575,0
|
|
20231114,180800,1818031350,2575,2575,2575,2575,0
|
|
20231114,180700,1818031350,2575,2575,2575,2575,15785
|
|
20231114,180600,1818031350,2575,2575,2575,2575,0
|
|
20231114,180500,1818031350,2575,2575,2575,2575,0
|
|
20231114,180400,1818031350,2575,2575,2575,2575,0
|
|
20231114,180300,1818031350,2575,2575,2575,2575,0
|
|
20231114,180200,1818031350,2575,2575,2575,2575,0
|
|
20231114,180100,1818031350,2575,2575,2575,2575,0
|
|
20231114,180000,1818031350,2575,2575,2575,2575,0
|
|
20231114,175900,1818031350,2575,2575,2575,2575,0
|
|
20231114,175800,1818031350,2575,2575,2575,2575,0
|
|
20231114,175700,1818031350,2575,2575,2575,2575,0
|
|
20231114,175600,1818031350,2575,2575,2575,2575,0
|
|
20231114,175500,1818031350,2575,2575,2575,2575,0
|
|
20231114,175400,1818031350,2575,2575,2575,2575,0
|
|
20231114,175300,1818031350,2575,2575,2575,2575,0
|
|
20231114,175200,1818031350,2575,2575,2575,2575,0
|
|
20231114,175100,1818031350,2575,2575,2575,2575,0
|
|
20231114,175000,1818031350,2575,2575,2575,2575,0
|
|
20231114,174900,1818031350,2575,2575,2575,2575,0
|
|
20231114,174800,1818031350,2575,2575,2575,2575,0
|
|
20231114,174700,1818031350,2575,2575,2575,2575,0
|
|
20231114,174600,1818031350,2575,2575,2575,2575,0
|
|
20231114,174500,1818031350,2575,2575,2575,2575,0
|
|
20231114,174400,1818031350,2575,2575,2575,2575,0
|
|
20231114,174300,1818031350,2575,2575,2575,2575,0
|
|
20231114,174200,1818031350,2575,2575,2575,2575,0
|
|
20231114,174100,1818031350,2575,2575,2575,2575,0
|
|
20231114,174000,1818031350,2575,2575,2575,2575,0
|
|
20231114,173900,1818031350,2575,2575,2575,2575,0
|
|
20231114,173800,1818031350,2575,2575,2575,2575,0
|
|
20231114,173700,1818031350,2575,2575,2575,2575,15785
|
|
20231114,173600,1818031350,2575,2575,2575,2575,0
|
|
20231114,173500,1818031350,2575,2575,2575,2575,0
|
|
20231114,173400,1818031350,2575,2575,2575,2575,0
|
|
20231114,173300,1818031350,2575,2575,2575,2575,0
|
|
20231114,173200,1818031350,2575,2575,2575,2575,0
|
|
20231114,173100,1818031350,2575,2575,2575,2575,0
|
|
20231114,173000,1818031350,2575,2575,2575,2575,0
|
|
20231114,172900,1818031350,2575,2575,2575,2575,0
|
|
20231114,172800,1818031350,2575,2575,2575,2575,0
|
|
20231114,172700,1818031350,2575,2575,2575,2575,0
|
|
20231114,172600,1818031350,2575,2575,2575,2575,0
|
|
20231114,172500,1818031350,2575,2575,2575,2575,0
|
|
20231114,172400,1818031350,2575,2575,2575,2575,0
|
|
20231114,172300,1818031350,2575,2575,2575,2575,0
|
|
20231114,172200,1818031350,2575,2575,2575,2575,0
|
|
20231114,172100,1818031350,2575,2575,2575,2575,0
|
|
20231114,172000,1818031350,2575,2575,2575,2575,0
|
|
20231114,171900,1818031350,2575,2575,2575,2575,0
|
|
20231114,171800,1818031350,2575,2575,2575,2575,0
|
|
20231114,171700,1818031350,2575,2575,2575,2575,0
|
|
20231114,171600,1818031350,2575,2575,2575,2575,0
|
|
20231114,171500,1818031350,2575,2575,2575,2575,0
|
|
20231114,171400,1818031350,2575,2575,2575,2575,0
|
|
20231114,171300,1818031350,2575,2575,2575,2575,0
|
|
20231114,171200,1818031350,2575,2575,2575,2575,0
|
|
20231114,171100,1818031350,2575,2575,2575,2575,0
|
|
20231114,171000,1818031350,2575,2575,2575,2575,0
|
|
20231114,170900,1818031350,2575,2575,2575,2575,0
|
|
20231114,170800,1818031350,2575,2575,2575,2575,0
|
|
20231114,170700,1818031350,2575,2575,2575,2575,15785
|
|
20231114,170600,1818031350,2575,2575,2575,2575,0
|
|
20231114,170500,1818031350,2575,2575,2575,2575,0
|
|
20231114,170400,1818031350,2575,2575,2575,2575,0
|
|
20231114,170300,1818031350,2575,2575,2575,2575,0
|
|
20231114,170200,1818031350,2575,2575,2575,2575,0
|
|
20231114,170100,1818031350,2575,2575,2575,2575,0
|
|
20231114,170000,1818031350,2575,2575,2575,2575,0
|
|
20231114,165900,1818031350,2575,2575,2575,2575,0
|
|
20231114,165800,1818031350,2575,2575,2575,2575,0
|
|
20231114,165700,1818031350,2575,2575,2575,2575,0
|
|
20231114,165600,1818031350,2575,2575,2575,2575,0
|
|
20231114,165500,1818031350,2575,2575,2575,2575,0
|
|
20231114,165400,1818031350,2575,2575,2575,2575,0
|
|
20231114,165300,1818031350,2575,2575,2575,2575,0
|
|
20231114,165200,1818031350,2575,2575,2575,2575,0
|
|
20231114,165100,1818031350,2575,2575,2575,2575,0
|
|
20231114,165000,1818031350,2575,2575,2575,2575,0
|
|
20231114,164900,1818031350,2575,2575,2575,2575,0
|
|
20231114,164800,1818031350,2575,2575,2575,2575,0
|
|
20231114,164700,1818031350,2575,2575,2575,2575,0
|
|
20231114,164600,1818031350,2575,2575,2575,2575,0
|
|
20231114,164500,1818031350,2575,2575,2575,2575,0
|
|
20231114,164400,1818031350,2575,2575,2575,2575,0
|
|
20231114,164300,1818031350,2575,2575,2575,2575,0
|
|
20231114,164200,1818031350,2575,2575,2575,2575,0
|
|
20231114,164100,1818031350,2575,2575,2575,2575,0
|
|
20231114,164000,1818031350,2575,2575,2575,2575,0
|
|
20231114,163900,1818031350,2575,2575,2575,2575,0
|
|
20231114,163800,1818031350,2575,2575,2575,2575,0
|
|
20231114,163700,1818031350,2575,2575,2575,2575,15785
|
|
20231114,163600,1818031350,2575,2575,2575,2575,0
|
|
20231114,163500,1818031350,2575,2575,2575,2575,0
|
|
20231114,163400,1818031350,2575,2575,2575,2575,0
|
|
20231114,163300,1818031350,2575,2575,2575,2575,0
|
|
20231114,163200,1818031350,2575,2575,2575,2575,0
|
|
20231114,163100,1818031350,2575,2575,2575,2575,0
|
|
20231114,163000,1818031350,2575,2575,2575,2575,0
|
|
20231114,162900,1818031350,2575,2575,2575,2575,0
|
|
20231114,162800,1818031350,2575,2575,2575,2575,0
|
|
20231114,162700,1818031350,2575,2575,2575,2575,0
|
|
20231114,162600,1818031350,2575,2575,2575,2575,0
|
|
20231114,162500,1818031350,2575,2575,2575,2575,0
|
|
20231114,162400,1818031350,2575,2575,2575,2575,0
|
|
20231114,162300,1818031350,2575,2575,2575,2575,0
|
|
20231114,162200,1818031350,2575,2575,2575,2575,0
|
|
20231114,162100,1818031350,2575,2575,2575,2575,0
|
|
20231114,162000,1818031350,2575,2575,2575,2575,0
|
|
20231114,161900,1818031350,2575,2575,2575,2575,0
|
|
20231114,161800,1818031350,2575,2575,2575,2575,0
|
|
20231114,161700,1818031350,2575,2575,2575,2575,0
|
|
20231114,161600,1818031350,2575,2575,2575,2575,0
|
|
20231114,161500,1818031350,2575,2575,2575,2575,0
|
|
20231114,161400,1818031350,2575,2575,2575,2575,0
|
|
20231114,161300,1818031350,2575,2575,2575,2575,0
|
|
20231114,161200,1818031350,2575,2575,2575,2575,0
|
|
20231114,161100,1818031350,2575,2575,2575,2575,0
|
|
20231114,161000,1818031350,2575,2575,2575,2575,0
|
|
20231114,160900,1818031350,2575,2575,2575,2575,0
|
|
20231114,160800,1818031350,2575,2575,2575,2575,0
|
|
20231114,160700,1818031350,2575,2575,2575,2575,15785
|
|
20231114,160600,1818031350,2575,2575,2575,2575,0
|
|
20231114,160500,1818031350,2575,2575,2575,2575,0
|
|
20231114,160400,1818031350,2575,2575,2575,2575,0
|
|
20231114,160300,1818031350,2575,2575,2575,2575,0
|
|
20231114,160200,1818031350,2575,2575,2575,2575,0
|
|
20231114,160100,1818031350,2575,2575,2575,2575,0
|
|
20231114,160000,1818031350,2575,2575,2575,2575,0
|
|
20231114,155900,1818031350,2575,2575,2575,2575,0
|
|
20231114,155800,1818031350,2575,2575,2575,2575,0
|
|
20231114,155700,1818031350,2575,2575,2575,2575,0
|
|
20231114,155600,1818031350,2575,2575,2575,2575,0
|
|
20231114,155500,1818031350,2575,2575,2575,2575,0
|
|
20231114,155400,1818031350,2575,2575,2575,2575,0
|
|
20231114,155300,1818031350,2575,2575,2575,2575,0
|
|
20231114,155200,1818031350,2575,2575,2575,2575,0
|
|
20231114,155100,1818031350,2575,2575,2575,2575,0
|
|
20231114,155000,1818031350,2575,2575,2575,2575,0
|
|
20231114,154900,1818031350,2575,2575,2575,2575,0
|
|
20231114,154800,1818031350,2575,2575,2575,2575,0
|
|
20231114,154700,1818031350,2575,2575,2575,2575,0
|
|
20231114,154600,1818031350,2575,2575,2575,2575,0
|
|
20231114,154500,1818031350,2575,2575,2575,2575,0
|
|
20231114,154400,1818031350,2575,2575,2575,2575,0
|
|
20231114,154300,1818031350,2575,2575,2575,2575,0
|
|
20231114,154200,1818031350,2575,2575,2575,2575,0
|
|
20231114,154100,1818031350,2575,2575,2575,2575,0
|
|
20231114,154000,1818031350,2575,2575,2575,2575,0
|
|
20231114,153900,1818031350,2575,2575,2575,2575,0
|
|
20231114,153800,1818031350,2575,2575,2575,2575,0
|
|
20231114,153700,1818031350,2575,2575,2575,2575,15785
|
|
20231114,153600,1818031350,2575,2575,2575,2575,0
|
|
20231114,153500,1818031350,2575,2575,2575,2575,0
|
|
20231114,153400,1818031350,2575,2575,2575,2575,0
|
|
20231114,153300,1818031350,2575,2575,2575,2575,0
|
|
20231114,153200,1818031350,2575,2575,2575,2575,0
|
|
20231114,153100,1818031350,2575,2575,2575,2575,0
|
|
20231114,153000,1818031350,2575,2575,2575,2575,15785
|
|
20231114,152900,1777384975,2585,2585,2585,2585,0
|
|
20231114,152800,1777384975,2585,2585,2585,2585,0
|
|
20231114,152700,1777384975,2585,2585,2585,2585,0
|
|
20231114,152600,1777384975,2585,2585,2585,2585,0
|
|
20231114,152500,1777384975,2585,2585,2585,2585,0
|
|
20231114,152400,1777384975,2585,2585,2585,2585,0
|
|
20231114,152300,1777384975,2585,2585,2585,2585,0
|
|
20231114,152200,1777384975,2585,2585,2585,2585,0
|
|
20231114,152100,1777384975,2585,2585,2585,2585,0
|
|
20231114,152000,1777384975,2585,2585,2585,2585,0
|
|
20231114,151900,1777384975,2585,2590,2595,2585,2342
|
|
20231114,151800,1771325400,2590,2595,2595,2590,2302
|
|
20231114,151700,1765361260,2595,2590,2595,2590,2664
|
|
20231114,151600,1758450425,2590,2595,2595,2590,312
|
|
20231114,151500,1757640795,2595,2590,2595,2590,418
|
|
20231114,151400,1756557915,2590,2585,2595,2585,7516
|
|
20231114,151300,1737105460,2585,2585,2585,2585,4173
|
|
20231114,151200,1726318255,2585,2575,2585,2575,3007
|
|
20231114,151100,1718568320,2575,2575,2580,2575,971
|
|
20231114,151000,1716067740,2575,2575,2575,2575,69
|
|
20231114,150900,1715890065,2575,2580,2580,2575,4020
|
|
20231114,150800,1705530510,2580,2575,2580,2575,869
|
|
20231114,150700,1703292335,2575,2575,2575,2575,2651
|
|
20231114,150600,1696466010,2575,2570,2575,2570,2005
|
|
20231114,150500,1691313135,2575,2575,2575,2570,348
|
|
20231114,150400,1690418150,2575,2575,2575,2575,663
|
|
20231114,150300,1688710925,2575,2575,2575,2575,201
|
|
20231114,150200,1688193350,2575,2575,2575,2575,3904
|
|
20231114,150100,1678140550,2575,2575,2575,2575,180
|
|
20231114,150000,1677677050,2575,2575,2575,2575,505
|
|
20231114,145900,1676376675,2575,2575,2575,2570,1925
|
|
20231114,145800,1671420340,2575,2575,2575,2575,170
|
|
20231114,145700,1670982590,2575,2575,2575,2575,146
|
|
20231114,145600,1670606640,2575,2575,2575,2575,42
|
|
20231114,145500,1670498490,2570,2570,2575,2570,2493
|
|
20231114,145400,1664091310,2570,2575,2575,2570,642
|
|
20231114,145300,1662438380,2570,2570,2575,2570,466
|
|
20231114,145200,1661240475,2570,2570,2570,2570,687
|
|
20231114,145100,1659474885,2575,2575,2575,2575,65
|
|
20231114,145000,1659307510,2570,2575,2575,2570,1600
|
|
20231114,144900,1655194010,2575,2575,2575,2570,1071
|
|
20231114,144800,1652437185,2570,2575,2575,2570,48
|
|
20231114,144700,1652313620,2575,2575,2575,2575,357
|
|
20231114,144600,1651394345,2575,2575,2575,2575,0
|
|
20231114,144500,1651394345,2575,2575,2575,2575,632
|
|
20231114,144400,1649766945,2570,2575,2575,2570,572
|
|
20231114,144300,1648294500,2580,2580,2580,2580,1
|
|
20231114,144200,1648291920,2580,2580,2580,2580,3
|
|
20231114,144100,1648284180,2575,2575,2575,2575,309
|
|
20231114,144000,1647488505,2575,2575,2575,2575,564
|
|
20231114,143900,1646036205,2580,2580,2580,2580,1
|
|
20231114,143800,1646033625,2575,2575,2575,2575,1
|
|
20231114,143700,1646031050,2575,2575,2575,2575,3000
|
|
20231114,143600,1638306050,2580,2580,2580,2580,1
|
|
20231114,143500,1638303470,2580,2580,2580,2580,0
|
|
20231114,143400,1638303470,2580,2575,2580,2575,256
|
|
20231114,143300,1637643490,2575,2575,2575,2575,430
|
|
20231114,143200,1636536240,2580,2580,2580,2580,2
|
|
20231114,143100,1636531080,2575,2575,2575,2575,734
|
|
20231114,143000,1634641030,2575,2575,2575,2575,1
|
|
20231114,142900,1634638455,2585,2585,2585,2585,0
|
|
20231114,142800,1634638455,2585,2585,2585,2585,0
|
|
20231114,142700,1634638455,2585,2575,2585,2575,201
|
|
20231114,142600,1634120870,2575,2575,2575,2575,200
|
|
20231114,142500,1633605870,2575,2575,2575,2575,1375
|
|
20231114,142400,1630065245,2575,2575,2575,2575,3185
|
|
20231114,142300,1621863870,2580,2580,2580,2580,4
|
|
20231114,142200,1621853550,2580,2585,2585,2580,1258
|
|
20231114,142100,1618607750,2585,2585,2585,2585,22
|
|
20231114,142000,1618550880,2580,2585,2590,2580,1585
|
|
20231114,141900,1614461525,2580,2580,2580,2580,0
|
|
20231114,141800,1614461525,2580,2580,2580,2580,0
|
|
20231114,141700,1614461525,2580,2580,2580,2580,1500
|
|
20231114,141600,1610591525,2575,2575,2575,2575,5
|
|
20231114,141500,1610578650,2590,2580,2590,2580,479
|
|
20231114,141400,1609342480,2590,2585,2590,2585,36
|
|
20231114,141300,1609249415,2585,2585,2585,2585,209
|
|
20231114,141200,1608709150,2585,2585,2585,2585,1964
|
|
20231114,141100,1603632210,2585,2585,2585,2580,30
|
|
20231114,141000,1603554705,2585,2585,2585,2585,1
|
|
20231114,140900,1603552120,2580,2580,2580,2580,541
|
|
20231114,140800,1602156340,2580,2580,2580,2580,9
|
|
20231114,140700,1602133120,2580,2575,2580,2570,3166
|
|
20231114,140600,1593979740,2575,2575,2575,2575,53
|
|
20231114,140500,1593843265,2570,2575,2585,2570,1712
|
|
20231114,140400,1589434450,2580,2580,2580,2580,765
|
|
20231114,140300,1587460750,2580,2580,2580,2580,2070
|
|
20231114,140200,1582120150,2580,2580,2580,2580,221
|
|
20231114,140100,1581549970,2580,2575,2580,2575,814
|
|
20231114,140000,1579450025,2575,2575,2575,2575,134
|
|
20231114,135900,1579104975,2580,2575,2580,2570,4214
|
|
20231114,135800,1568263760,2575,2575,2575,2575,212
|
|
20231114,135700,1567717860,2575,2575,2575,2575,2194
|
|
20231114,135600,1562068310,2575,2575,2575,2575,443
|
|
20231114,135500,1560927585,2580,2575,2580,2575,3400
|
|
20231114,135400,1552163760,2580,2575,2580,2575,1769
|
|
20231114,135300,1547599790,2575,2575,2575,2570,1207
|
|
20231114,135200,1544496600,2575,2575,2575,2570,2086
|
|
20231114,135100,1539126250,2570,2575,2575,2570,280
|
|
20231114,135000,1538406410,2575,2575,2575,2575,1135
|
|
20231114,134900,1535483785,2575,2575,2575,2575,0
|
|
20231114,134800,1535483785,2575,2575,2575,2575,0
|
|
20231114,134700,1535483785,2575,2575,2580,2575,601
|
|
20231114,134600,1533936205,2580,2575,2580,2575,842
|
|
20231114,134500,1531767845,2580,2580,2580,2580,42
|
|
20231114,134400,1531659485,2580,2580,2580,2575,1467
|
|
20231114,134300,1527876650,2580,2580,2580,2580,252
|
|
20231114,134200,1527226490,2580,2580,2580,2575,75
|
|
20231114,134100,1527033100,2580,2580,2580,2575,23
|
|
20231114,134000,1526973860,2580,2575,2580,2575,107
|
|
20231114,133900,1526698325,2575,2580,2580,2575,604
|
|
20231114,133800,1525143020,2580,2575,2580,2575,991
|
|
20231114,133700,1522591180,2575,2575,2575,2575,16
|
|
20231114,133600,1522549980,2575,2575,2575,2575,35
|
|
20231114,133500,1522459855,2575,2575,2575,2575,104
|
|
20231114,133400,1522192055,2570,2575,2575,2570,146
|
|
20231114,133300,1521816785,2575,2570,2575,2570,1498
|
|
20231114,133200,1517965890,2570,2570,2575,2565,1880
|
|
20231114,133100,1513138860,2570,2570,2570,2570,2
|
|
20231114,133000,1513133720,2565,2570,2570,2565,1474
|
|
20231114,132900,1509349910,2570,2575,2575,2570,174
|
|
20231114,132800,1508902430,2575,2575,2575,2575,0
|
|
20231114,132700,1508902430,2575,2575,2575,2575,0
|
|
20231114,132600,1508902430,2575,2570,2575,2570,1391
|
|
20231114,132500,1505320615,2570,2565,2570,2565,2308
|
|
20231114,132400,1499396640,2570,2570,2570,2570,793
|
|
20231114,132300,1497358630,2570,2570,2575,2570,54
|
|
20231114,132200,1497219840,2570,2570,2575,2565,8295
|
|
20231114,132100,1475916550,2575,2575,2575,2570,73
|
|
20231114,132000,1475728585,2575,2575,2575,2575,13
|
|
20231114,131900,1475695110,2575,2570,2575,2570,415
|
|
20231114,131800,1474628325,2570,2575,2575,2570,626
|
|
20231114,131700,1473018955,2575,2575,2575,2575,157
|
|
20231114,131600,1472614680,2575,2570,2575,2570,48
|
|
20231114,131500,1472491270,2580,2580,2580,2575,552
|
|
20231114,131400,1471067360,2575,2575,2580,2570,1508
|
|
20231114,131300,1467184255,2570,2570,2575,2570,1059
|
|
20231114,131200,1464462375,2570,2575,2575,2570,306
|
|
20231114,131100,1463675375,2575,2575,2575,2575,22
|
|
20231114,131000,1463618725,2575,2575,2575,2575,4400
|
|
20231114,130900,1452288725,2575,2575,2575,2570,103
|
|
20231114,130800,1452024000,2575,2575,2575,2570,2033
|
|
20231114,130700,1446799025,2575,2575,2575,2575,25
|
|
20231114,130600,1446734650,2570,2575,2575,2570,41
|
|
20231114,130500,1446629085,2575,2575,2575,2575,0
|
|
20231114,130400,1446629085,2575,2570,2575,2570,441
|
|
20231114,130300,1445495260,2575,2575,2575,2575,228
|
|
20231114,130200,1444908160,2580,2575,2580,2575,1712
|
|
20231114,130100,1440499740,2580,2580,2580,2580,874
|
|
20231114,130000,1438244820,2575,2575,2575,2575,1053
|
|
20231114,125900,1435533345,2575,2570,2575,2570,1269
|
|
20231114,125800,1432265680,2575,2570,2575,2570,923
|
|
20231114,125700,1429893520,2570,2570,2570,2570,0
|
|
20231114,125600,1429893520,2570,2570,2570,2570,10
|
|
20231114,125500,1429867820,2575,2575,2575,2575,104
|
|
20231114,125400,1429600020,2575,2575,2575,2575,2528
|
|
20231114,125300,1423090420,2575,2575,2575,2575,568
|
|
20231114,125200,1421627820,2580,2580,2580,2580,3
|
|
20231114,125100,1421620080,2575,2575,2580,2575,336
|
|
20231114,125000,1420754870,2575,2575,2575,2575,1101
|
|
20231114,124900,1417919795,2575,2570,2575,2570,2085
|
|
20231114,124800,1412561340,2570,2570,2570,2570,2246
|
|
20231114,124700,1406789120,2570,2570,2570,2570,4312
|
|
20231114,124600,1395707280,2575,2575,2575,2575,1
|
|
20231114,124500,1395704705,2575,2575,2575,2575,500
|
|
20231114,124400,1394417205,2575,2570,2575,2570,140
|
|
20231114,124300,1394057400,2570,2575,2575,2570,1044
|
|
20231114,124200,1391371100,2575,2570,2575,2565,649
|
|
20231114,124100,1389703750,2570,2570,2570,2570,1345
|
|
20231114,124000,1386247100,2570,2565,2570,2565,570
|
|
20231114,123900,1384783000,2565,2570,2570,2565,69
|
|
20231114,123800,1384605990,2565,2570,2570,2565,15
|
|
20231114,123700,1384567460,2570,2575,2575,2570,237
|
|
20231114,123600,1383958360,2570,2570,2570,2570,120
|
|
20231114,123500,1383649960,2570,2570,2570,2570,1575
|
|
20231114,123400,1379602210,2570,2570,2570,2570,505
|
|
20231114,123300,1378304360,2565,2570,2575,2565,1143
|
|
20231114,123200,1375368770,2570,2570,2570,2570,148
|
|
20231114,123100,1374988410,2565,2565,2565,2565,100
|
|
20231114,123000,1374731910,2565,2565,2565,2565,380
|
|
20231114,122900,1373757210,2565,2565,2565,2565,112
|
|
20231114,122800,1373469930,2565,2565,2565,2560,800
|
|
20231114,122700,1371418865,2565,2565,2565,2565,2741
|
|
20231114,122600,1364388200,2575,2575,2575,2575,0
|
|
20231114,122500,1364388200,2575,2570,2575,2565,204
|
|
20231114,122400,1363863865,2570,2570,2570,2570,60
|
|
20231114,122300,1363709665,2570,2570,2570,2570,530
|
|
20231114,122200,1362347565,2575,2575,2575,2575,0
|
|
20231114,122100,1362347565,2575,2575,2575,2575,5
|
|
20231114,122000,1362334690,2575,2570,2575,2570,1982
|
|
20231114,121900,1357240935,2570,2565,2570,2565,92
|
|
20231114,121800,1357004745,2565,2570,2570,2565,3100
|
|
20231114,121700,1349052745,2575,2570,2575,2570,747
|
|
20231114,121600,1347132950,2565,2570,2570,2565,226
|
|
20231114,121500,1346553155,2565,2570,2570,2565,15
|
|
20231114,121400,1346514655,2570,2570,2570,2570,7
|
|
20231114,121300,1346496665,2570,2570,2570,2570,1
|
|
20231114,121200,1346494095,2570,2570,2570,2570,5
|
|
20231114,121100,1346481245,2570,2575,2575,2570,3623
|
|
20231114,121000,1337160130,2575,2575,2575,2575,9
|
|
20231114,120900,1337136955,2575,2570,2575,2570,1004
|
|
20231114,120800,1334556660,2570,2570,2570,2570,210
|
|
20231114,120700,1334016960,2570,2570,2570,2570,141
|
|
20231114,120600,1333654590,2570,2575,2575,2570,1502
|
|
20231114,120500,1329792745,2575,2575,2575,2575,100
|
|
20231114,120400,1329535245,2575,2575,2575,2570,262
|
|
20231114,120300,1328860845,2570,2570,2575,2565,1877
|
|
20231114,120200,1324037040,2575,2580,2580,2575,1422
|
|
20231114,120100,1320375315,2580,2575,2580,2575,1287
|
|
20231114,120000,1317060790,2575,2570,2575,2570,1139
|
|
20231114,115900,1314133060,2570,2575,2575,2565,564
|
|
20231114,115800,1312683085,2575,2575,2575,2575,101
|
|
20231114,115700,1312423010,2575,2575,2575,2575,100
|
|
20231114,115600,1312165510,2575,2570,2575,2570,730
|
|
20231114,115500,1310288410,2570,2570,2570,2570,2
|
|
20231114,115400,1310283270,2575,2575,2575,2570,1771
|
|
20231114,115300,1305723445,2565,2570,2570,2565,3159
|
|
20231114,115200,1297618820,2570,2570,2575,2570,71
|
|
20231114,115100,1297436325,2570,2570,2570,2570,3
|
|
20231114,115000,1297428615,2570,2575,2575,2570,515
|
|
20231114,114900,1296105015,2570,2575,2575,2570,471
|
|
20231114,114800,1294892450,2575,2575,2575,2575,524
|
|
20231114,114700,1293543150,2575,2570,2575,2565,2547
|
|
20231114,114600,1286997580,2570,2570,2570,2570,109
|
|
20231114,114500,1286717450,2565,2565,2565,2565,900
|
|
20231114,114400,1284408950,2565,2565,2565,2560,3843
|
|
20231114,114300,1274554155,2565,2565,2565,2565,676
|
|
20231114,114200,1272820215,2565,2565,2570,2565,1152
|
|
20231114,114100,1269864835,2565,2565,2565,2560,662
|
|
20231114,114000,1268168315,2565,2565,2565,2560,1006
|
|
20231114,113900,1265589790,2560,2565,2565,2560,71
|
|
20231114,113800,1265407680,2565,2570,2570,2565,1376
|
|
20231114,113700,1261878230,2570,2570,2570,2570,80
|
|
20231114,113600,1261672630,2570,2565,2570,2555,6924
|
|
20231114,113500,1243936810,2565,2575,2575,2550,44898
|
|
20231114,113400,1128952515,2575,2575,2575,2570,3657
|
|
20231114,113300,1119545985,2580,2580,2580,2570,345
|
|
20231114,113200,1118658280,2570,2580,2580,2570,8487
|
|
20231114,113100,1096823475,2580,2580,2580,2580,25
|
|
20231114,113000,1096758975,2580,2580,2580,2580,644
|
|
20231114,112900,1095097455,2580,2580,2580,2575,1917
|
|
20231114,112800,1090156330,2580,2580,2580,2580,399
|
|
20231114,112700,1089126910,2585,2580,2585,2575,1918
|
|
20231114,112600,1084183320,2580,2580,2580,2575,1272
|
|
20231114,112500,1080902060,2580,2580,2580,2580,55
|
|
20231114,112400,1080760160,2580,2580,2580,2580,1111
|
|
20231114,112300,1077893780,2585,2580,2585,2580,902
|
|
20231114,112200,1075566115,2580,2580,2580,2580,1314
|
|
20231114,112100,1072175995,2580,2580,2585,2580,136
|
|
20231114,112000,1071825110,2585,2585,2585,2585,50
|
|
20231114,111900,1071695860,2585,2580,2585,2575,2397
|
|
20231114,111800,1065512330,2585,2580,2585,2575,512
|
|
20231114,111700,1064191875,2570,2585,2585,2570,24193
|
|
20231114,111600,1001900010,2585,2585,2590,2585,809
|
|
20231114,111500,999808725,2590,2595,2595,2585,1697
|
|
20231114,111400,995409825,2595,2590,2595,2590,1692
|
|
20231114,111300,991027530,2590,2585,2590,2585,510
|
|
20231114,111200,989708910,2590,2595,2595,2585,7260
|
|
20231114,111100,970935355,2595,2595,2595,2590,4093
|
|
20231114,111000,960334440,2590,2590,2595,2590,2230
|
|
20231114,110900,954558600,2595,2595,2595,2595,11
|
|
20231114,110800,954530055,2600,2595,2600,2595,3947
|
|
20231114,110700,944287585,2595,2595,2595,2595,15
|
|
20231114,110600,944248660,2595,2595,2595,2595,2
|
|
20231114,110500,944243470,2595,2595,2595,2595,0
|
|
20231114,110400,944243470,2595,2595,2595,2590,157
|
|
20231114,110300,943836390,2590,2590,2590,2585,2809
|
|
20231114,110200,936562605,2590,2590,2590,2590,1252
|
|
20231114,110100,933319925,2600,2595,2600,2590,779
|
|
20231114,110000,931301800,2595,2595,2595,2595,0
|
|
20231114,105900,931301800,2595,2595,2600,2595,100
|
|
20231114,105800,931042015,2595,2590,2595,2590,46
|
|
20231114,105700,930922865,2590,2590,2595,2590,3486
|
|
20231114,105600,921894090,2595,2595,2595,2595,1045
|
|
20231114,105500,919182315,2595,2595,2595,2595,132
|
|
20231114,105400,918839775,2595,2595,2595,2595,1
|
|
20231114,105300,918837180,2600,2595,2600,2595,16
|
|
20231114,105200,918795610,2595,2595,2595,2590,733
|
|
20231114,105100,916896570,2595,2595,2595,2590,221
|
|
20231114,105000,916324025,2590,2610,2610,2580,20620
|
|
20231114,104900,862988985,2595,2605,2610,2595,13479
|
|
20231114,104800,827945915,2605,2605,2605,2605,1967
|
|
20231114,104700,822821880,2605,2605,2605,2605,1
|
|
20231114,104600,822819275,2615,2605,2615,2605,195
|
|
20231114,104500,822311250,2605,2605,2605,2605,715
|
|
20231114,104400,820448675,2610,2605,2610,2605,208
|
|
20231114,104300,819906825,2605,2610,2610,2605,2910
|
|
20231114,104200,812322205,2610,2610,2610,2610,401
|
|
20231114,104100,811275595,2610,2610,2610,2610,300
|
|
20231114,104000,810492595,2620,2620,2620,2620,218
|
|
20231114,103900,809921435,2620,2620,2620,2620,29
|
|
20231114,103800,809845455,2620,2620,2625,2620,133
|
|
20231114,103700,809496365,2620,2620,2620,2615,782
|
|
20231114,103600,807451400,2620,2620,2620,2620,313
|
|
20231114,103500,806631340,2620,2620,2620,2620,34
|
|
20231114,103400,806542260,2630,2625,2630,2625,181
|
|
20231114,103300,806067130,2630,2625,2630,2625,116
|
|
20231114,103200,805762625,2625,2625,2635,2620,2761
|
|
20231114,103100,798506365,2630,2625,2630,2625,1119
|
|
20231114,103000,795568980,2625,2620,2625,2620,1328
|
|
20231114,102900,792088730,2620,2610,2620,2610,4663
|
|
20231114,102800,779894925,2610,2605,2610,2600,4158
|
|
20231114,102700,769075895,2600,2610,2610,2600,1877
|
|
20231114,102600,764190825,2610,2610,2610,2605,64
|
|
20231114,102500,764023850,2610,2610,2610,2610,32
|
|
20231114,102400,763940330,2610,2610,2610,2610,0
|
|
20231114,102300,763940330,2610,2610,2610,2600,91
|
|
20231114,102200,763702850,2600,2600,2610,2600,16
|
|
20231114,102100,763661180,2605,2605,2605,2605,1
|
|
20231114,102000,763658575,2610,2605,2610,2600,8196
|
|
20231114,101900,742335135,2605,2610,2610,2605,56
|
|
20231114,101800,742189075,2610,2610,2610,2610,34
|
|
20231114,101700,742100335,2615,2615,2615,2600,643
|
|
20231114,101600,740421475,2600,2615,2615,2600,9544
|
|
20231114,101500,715526685,2615,2620,2620,2615,867
|
|
20231114,101400,713259475,2615,2615,2615,2615,0
|
|
20231114,101300,713259475,2615,2630,2630,2615,2029
|
|
20231114,101200,707952000,2630,2620,2630,2620,3504
|
|
20231114,101100,698770360,2620,2620,2640,2615,3911
|
|
20231114,101000,688518765,2615,2640,2640,2615,26774
|
|
20231114,100900,618115950,2635,2630,2640,2625,8353
|
|
20231114,100800,596133120,2630,2630,2635,2625,11264
|
|
20231114,100700,566492375,2635,2625,2640,2610,19300
|
|
20231114,100600,515707255,2620,2620,2625,2610,8011
|
|
20231114,100500,494749520,2615,2605,2615,2595,6592
|
|
20231114,100400,477582190,2605,2600,2605,2600,551
|
|
20231114,100300,476149185,2605,2605,2605,2605,1
|
|
20231114,100200,476146580,2600,2600,2600,2600,5081
|
|
20231114,100100,462935980,2600,2600,2600,2600,180
|
|
20231114,100000,462467980,2600,2605,2605,2600,2016
|
|
20231114,095900,457226370,2600,2600,2600,2590,1067
|
|
20231114,095800,454462180,2595,2595,2595,2590,1340
|
|
20231114,095700,450990730,2595,2595,2600,2595,968
|
|
20231114,095600,448478740,2595,2595,2600,2595,364
|
|
20231114,095500,447533990,2595,2605,2605,2595,158
|
|
20231114,095400,447123430,2595,2595,2595,2595,1
|
|
20231114,095300,447120835,2600,2595,2600,2595,1042
|
|
20231114,095200,444416635,2600,2600,2600,2595,611
|
|
20231114,095100,442828235,2595,2595,2595,2595,1
|
|
20231114,095000,442825640,2605,2605,2605,2595,238
|
|
20231114,094900,442207540,2605,2595,2605,2590,4643
|
|
20231114,094800,430167965,2595,2590,2595,2590,232
|
|
20231114,094700,429566020,2595,2595,2595,2590,856
|
|
20231114,094600,427348970,2600,2600,2600,2600,1000
|
|
20231114,094500,424748970,2585,2590,2600,2585,2800
|
|
20231114,094400,417509505,2585,2590,2590,2585,954
|
|
20231114,094300,415039645,2590,2590,2590,2590,2870
|
|
20231114,094200,407606345,2590,2600,2600,2590,7793
|
|
20231114,094100,387389090,2600,2600,2600,2600,1958
|
|
20231114,094000,382298290,2600,2605,2605,2600,2568
|
|
20231114,093900,375619930,2610,2605,2610,2605,213
|
|
20231114,093800,375065000,2610,2605,2610,2605,1832
|
|
20231114,093700,370292040,2610,2610,2610,2610,500
|
|
20231114,093600,368987040,2610,2610,2610,2610,392
|
|
20231114,093500,367963920,2615,2620,2620,2610,54
|
|
20231114,093400,367822745,2610,2615,2620,2610,1249
|
|
20231114,093300,364560475,2615,2615,2615,2610,967
|
|
20231114,093200,362035270,2615,2610,2615,2610,2221
|
|
20231114,093100,356237785,2610,2610,2610,2610,1246
|
|
20231114,093000,352985725,2610,2605,2610,2605,186
|
|
20231114,092900,352500945,2605,2600,2605,2600,2039
|
|
20231114,092800,347189375,2600,2600,2610,2600,2225
|
|
20231114,092700,341404325,2605,2605,2610,2600,2207
|
|
20231114,092600,335654385,2600,2605,2605,2600,578
|
|
20231114,092500,334149645,2605,2605,2605,2605,120
|
|
20231114,092400,333837045,2600,2610,2610,2600,330
|
|
20231114,092300,332978545,2610,2610,2610,2600,744
|
|
20231114,092200,331037705,2605,2615,2615,2600,4204
|
|
20231114,092100,320099575,2615,2605,2615,2600,2770
|
|
20231114,092000,312887095,2605,2620,2620,2605,12104
|
|
20231114,091900,281209730,2620,2620,2620,2605,5825
|
|
20231114,091800,265976075,2620,2615,2620,2615,3143
|
|
20231114,091700,257754715,2610,2615,2615,2610,1380
|
|
20231114,091600,254152515,2615,2615,2620,2615,1771
|
|
20231114,091500,249518200,2615,2615,2620,2610,7881
|
|
20231114,091400,228913465,2610,2590,2610,2590,3763
|
|
20231114,091300,219109600,2590,2600,2600,2590,1052
|
|
20231114,091200,216377915,2595,2590,2595,2590,2756
|
|
20231114,091100,209232550,2580,2590,2590,2580,3209
|
|
20231114,091000,200934430,2585,2590,2590,2585,2265
|
|
20231114,090900,195077065,2590,2600,2600,2590,464
|
|
20231114,090800,193873040,2600,2605,2605,2590,1863
|
|
20231114,090700,189033490,2605,2595,2605,2580,4310
|
|
20231114,090600,177895090,2600,2600,2600,2575,7007
|
|
20231114,090500,159809155,2600,2580,2600,2580,4705
|
|
20231114,090400,147648695,2580,2580,2580,2580,5434
|
|
20231114,090300,133628975,2580,2600,2610,2580,15897
|
|
20231114,090200,92439840,2600,2585,2600,2585,6565
|
|
20231114,090100,75424130,2585,2585,2590,2580,12369
|
|
20231114,090000,43476860,2585,2580,2610,2580,16217
|