548 lines
27 KiB
CSV
548 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,190500,1928731605,2530,2530,2530,2530,7114
|
|
20231116,190400,1928731605,2530,2530,2530,2530,0
|
|
20231116,190300,1928731605,2530,2530,2530,2530,0
|
|
20231116,190200,1928731605,2530,2530,2530,2530,0
|
|
20231116,190100,1928731605,2530,2530,2530,2530,0
|
|
20231116,190000,1928731605,2530,2530,2530,2530,0
|
|
20231116,185900,1928731605,2530,2530,2530,2530,0
|
|
20231116,185800,1928731605,2530,2530,2530,2530,0
|
|
20231116,185700,1928731605,2530,2530,2530,2530,0
|
|
20231116,185600,1928731605,2530,2530,2530,2530,0
|
|
20231116,185500,1928731605,2530,2530,2530,2530,0
|
|
20231116,185400,1928731605,2530,2530,2530,2530,0
|
|
20231116,185300,1928731605,2530,2530,2530,2530,0
|
|
20231116,185200,1928731605,2530,2530,2530,2530,0
|
|
20231116,185100,1928731605,2530,2530,2530,2530,0
|
|
20231116,185000,1928731605,2530,2530,2530,2530,0
|
|
20231116,184900,1928731605,2530,2530,2530,2530,0
|
|
20231116,184800,1928731605,2530,2530,2530,2530,0
|
|
20231116,184700,1928731605,2530,2530,2530,2530,0
|
|
20231116,184600,1928731605,2530,2530,2530,2530,0
|
|
20231116,184500,1928731605,2530,2530,2530,2530,0
|
|
20231116,184400,1928731605,2530,2530,2530,2530,0
|
|
20231116,184300,1928731605,2530,2530,2530,2530,0
|
|
20231116,184200,1928731605,2530,2530,2530,2530,0
|
|
20231116,184100,1928731605,2530,2530,2530,2530,0
|
|
20231116,184000,1928731605,2530,2530,2530,2530,0
|
|
20231116,183900,1928731605,2530,2530,2530,2530,0
|
|
20231116,183800,1928731605,2530,2530,2530,2530,0
|
|
20231116,183700,1928731605,2530,2530,2530,2530,0
|
|
20231116,183600,1928731605,2530,2530,2530,2530,0
|
|
20231116,183500,1928731605,2530,2530,2530,2530,7114
|
|
20231116,183400,1928731605,2530,2530,2530,2530,0
|
|
20231116,183300,1928731605,2530,2530,2530,2530,0
|
|
20231116,183200,1928731605,2530,2530,2530,2530,0
|
|
20231116,183100,1928731605,2530,2530,2530,2530,0
|
|
20231116,183000,1928731605,2530,2530,2530,2530,0
|
|
20231116,182900,1928731605,2530,2530,2530,2530,0
|
|
20231116,182800,1928731605,2530,2530,2530,2530,0
|
|
20231116,182700,1928731605,2530,2530,2530,2530,0
|
|
20231116,182600,1928731605,2530,2530,2530,2530,0
|
|
20231116,182500,1928731605,2530,2530,2530,2530,0
|
|
20231116,182400,1928731605,2530,2530,2530,2530,0
|
|
20231116,182300,1928731605,2530,2530,2530,2530,0
|
|
20231116,182200,1928731605,2530,2530,2530,2530,0
|
|
20231116,182100,1928731605,2530,2530,2530,2530,0
|
|
20231116,182000,1928731605,2530,2530,2530,2530,0
|
|
20231116,181900,1928731605,2530,2530,2530,2530,0
|
|
20231116,181800,1928731605,2530,2530,2530,2530,0
|
|
20231116,181700,1928731605,2530,2530,2530,2530,0
|
|
20231116,181600,1928731605,2530,2530,2530,2530,0
|
|
20231116,181500,1928731605,2530,2530,2530,2530,0
|
|
20231116,181400,1928731605,2530,2530,2530,2530,0
|
|
20231116,181300,1928731605,2530,2530,2530,2530,0
|
|
20231116,181200,1928731605,2530,2530,2530,2530,0
|
|
20231116,181100,1928731605,2530,2530,2530,2530,0
|
|
20231116,181000,1928731605,2530,2530,2530,2530,0
|
|
20231116,180900,1928731605,2530,2530,2530,2530,0
|
|
20231116,180800,1928731605,2530,2530,2530,2530,0
|
|
20231116,180700,1928731605,2530,2530,2530,2530,0
|
|
20231116,180600,1928731605,2530,2530,2530,2530,0
|
|
20231116,180500,1928731605,2530,2530,2530,2530,7114
|
|
20231116,180400,1928731605,2530,2530,2530,2530,0
|
|
20231116,180300,1928731605,2530,2530,2530,2530,0
|
|
20231116,180200,1928731605,2530,2530,2530,2530,0
|
|
20231116,180100,1928731605,2530,2530,2530,2530,0
|
|
20231116,180000,1928731605,2530,2530,2530,2530,0
|
|
20231116,175900,1928731605,2530,2530,2530,2530,0
|
|
20231116,175800,1928731605,2530,2530,2530,2530,0
|
|
20231116,175700,1928731605,2530,2530,2530,2530,0
|
|
20231116,175600,1928731605,2530,2530,2530,2530,0
|
|
20231116,175500,1928731605,2530,2530,2530,2530,0
|
|
20231116,175400,1928731605,2530,2530,2530,2530,0
|
|
20231116,175300,1928731605,2530,2530,2530,2530,0
|
|
20231116,175200,1928731605,2530,2530,2530,2530,0
|
|
20231116,175100,1928731605,2530,2530,2530,2530,0
|
|
20231116,175000,1928731605,2530,2530,2530,2530,0
|
|
20231116,174900,1928731605,2530,2530,2530,2530,0
|
|
20231116,174800,1928731605,2530,2530,2530,2530,0
|
|
20231116,174700,1928731605,2530,2530,2530,2530,0
|
|
20231116,174600,1928731605,2530,2530,2530,2530,0
|
|
20231116,174500,1928731605,2530,2530,2530,2530,0
|
|
20231116,174400,1928731605,2530,2530,2530,2530,0
|
|
20231116,174300,1928731605,2530,2530,2530,2530,0
|
|
20231116,174200,1928731605,2530,2530,2530,2530,0
|
|
20231116,174100,1928731605,2530,2530,2530,2530,0
|
|
20231116,174000,1928731605,2530,2530,2530,2530,0
|
|
20231116,173900,1928731605,2530,2530,2530,2530,0
|
|
20231116,173800,1928731605,2530,2530,2530,2530,0
|
|
20231116,173700,1928731605,2530,2530,2530,2530,0
|
|
20231116,173600,1928731605,2530,2530,2530,2530,0
|
|
20231116,173500,1928731605,2530,2530,2530,2530,7114
|
|
20231116,173400,1928731605,2530,2530,2530,2530,0
|
|
20231116,173300,1928731605,2530,2530,2530,2530,0
|
|
20231116,173200,1928731605,2530,2530,2530,2530,0
|
|
20231116,173100,1928731605,2530,2530,2530,2530,0
|
|
20231116,173000,1928731605,2530,2530,2530,2530,0
|
|
20231116,172900,1928731605,2530,2530,2530,2530,0
|
|
20231116,172800,1928731605,2530,2530,2530,2530,0
|
|
20231116,172700,1928731605,2530,2530,2530,2530,0
|
|
20231116,172600,1928731605,2530,2530,2530,2530,0
|
|
20231116,172500,1928731605,2530,2530,2530,2530,0
|
|
20231116,172400,1928731605,2530,2530,2530,2530,0
|
|
20231116,172300,1928731605,2530,2530,2530,2530,0
|
|
20231116,172200,1928731605,2530,2530,2530,2530,0
|
|
20231116,172100,1928731605,2530,2530,2530,2530,0
|
|
20231116,172000,1928731605,2530,2530,2530,2530,0
|
|
20231116,171900,1928731605,2530,2530,2530,2530,0
|
|
20231116,171800,1928731605,2530,2530,2530,2530,0
|
|
20231116,171700,1928731605,2530,2530,2530,2530,0
|
|
20231116,171600,1928731605,2530,2530,2530,2530,0
|
|
20231116,171500,1928731605,2530,2530,2530,2530,0
|
|
20231116,171400,1928731605,2530,2530,2530,2530,0
|
|
20231116,171300,1928731605,2530,2530,2530,2530,0
|
|
20231116,171200,1928731605,2530,2530,2530,2530,0
|
|
20231116,171100,1928731605,2530,2530,2530,2530,0
|
|
20231116,171000,1928731605,2530,2530,2530,2530,0
|
|
20231116,170900,1928731605,2530,2530,2530,2530,0
|
|
20231116,170800,1928731605,2530,2530,2530,2530,0
|
|
20231116,170700,1928731605,2530,2530,2530,2530,0
|
|
20231116,170600,1928731605,2530,2530,2530,2530,0
|
|
20231116,170500,1928731605,2530,2530,2530,2530,7114
|
|
20231116,170400,1928731605,2530,2530,2530,2530,0
|
|
20231116,170300,1928731605,2530,2530,2530,2530,0
|
|
20231116,170200,1928731605,2530,2530,2530,2530,0
|
|
20231116,170100,1928731605,2530,2530,2530,2530,0
|
|
20231116,170000,1928731605,2530,2530,2530,2530,0
|
|
20231116,165900,1928731605,2530,2530,2530,2530,0
|
|
20231116,165800,1928731605,2530,2530,2530,2530,0
|
|
20231116,165700,1928731605,2530,2530,2530,2530,0
|
|
20231116,165600,1928731605,2530,2530,2530,2530,0
|
|
20231116,165500,1928731605,2530,2530,2530,2530,0
|
|
20231116,165400,1928731605,2530,2530,2530,2530,0
|
|
20231116,165300,1928731605,2530,2530,2530,2530,0
|
|
20231116,165200,1928731605,2530,2530,2530,2530,0
|
|
20231116,165100,1928731605,2530,2530,2530,2530,0
|
|
20231116,165000,1928731605,2530,2530,2530,2530,0
|
|
20231116,164900,1928731605,2530,2530,2530,2530,0
|
|
20231116,164800,1928731605,2530,2530,2530,2530,0
|
|
20231116,164700,1928731605,2530,2530,2530,2530,0
|
|
20231116,164600,1928731605,2530,2530,2530,2530,0
|
|
20231116,164500,1928731605,2530,2530,2530,2530,0
|
|
20231116,164400,1928731605,2530,2530,2530,2530,0
|
|
20231116,164300,1928731605,2530,2530,2530,2530,0
|
|
20231116,164200,1928731605,2530,2530,2530,2530,0
|
|
20231116,164100,1928731605,2530,2530,2530,2530,0
|
|
20231116,164000,1928731605,2530,2530,2530,2530,0
|
|
20231116,163900,1928731605,2530,2530,2530,2530,0
|
|
20231116,163800,1928731605,2530,2530,2530,2530,0
|
|
20231116,163700,1928731605,2530,2530,2530,2530,0
|
|
20231116,163600,1928731605,2530,2530,2530,2530,0
|
|
20231116,163500,1928731605,2530,2530,2530,2530,7114
|
|
20231116,163400,1928731605,2530,2530,2530,2530,0
|
|
20231116,163300,1928731605,2530,2530,2530,2530,0
|
|
20231116,163200,1928731605,2530,2530,2530,2530,0
|
|
20231116,163100,1928731605,2530,2530,2530,2530,0
|
|
20231116,163000,1928731605,2530,2530,2530,2530,7114
|
|
20231116,162900,1910733185,2535,2535,2535,2535,0
|
|
20231116,162800,1910733185,2535,2535,2535,2535,0
|
|
20231116,162700,1910733185,2535,2535,2535,2535,0
|
|
20231116,162600,1910733185,2535,2535,2535,2535,0
|
|
20231116,162500,1910733185,2535,2535,2535,2535,0
|
|
20231116,162400,1910733185,2535,2535,2535,2535,0
|
|
20231116,162300,1910733185,2535,2535,2535,2535,0
|
|
20231116,162200,1910733185,2535,2535,2535,2535,0
|
|
20231116,162100,1910733185,2535,2535,2535,2535,0
|
|
20231116,162000,1910733185,2535,2535,2535,2535,0
|
|
20231116,161900,1910733185,2535,2525,2535,2525,1673
|
|
20231116,161800,1906500435,2525,2520,2525,2520,960
|
|
20231116,161700,1904080735,2525,2520,2525,2520,61
|
|
20231116,161600,1903927005,2520,2520,2525,2520,1453
|
|
20231116,161500,1900265435,2525,2525,2525,2525,13
|
|
20231116,161400,1900232610,2525,2525,2525,2515,4912
|
|
20231116,161300,1887854740,2525,2525,2525,2525,51
|
|
20231116,161200,1887725965,2530,2525,2530,2525,1306
|
|
20231116,161100,1884428310,2530,2530,2530,2530,2
|
|
20231116,161000,1884423250,2525,2530,2530,2525,11
|
|
20231116,160900,1884395470,2525,2525,2525,2525,1101
|
|
20231116,160800,1881615445,2525,2525,2530,2525,1260
|
|
20231116,160700,1878433935,2530,2530,2530,2530,1
|
|
20231116,160600,1878431405,2525,2525,2525,2525,390
|
|
20231116,160500,1877446655,2530,2530,2530,2530,2689
|
|
20231116,160400,1870643485,2535,2535,2535,2535,2026
|
|
20231116,160300,1865507575,2535,2535,2535,2535,0
|
|
20231116,160200,1865507575,2535,2535,2535,2535,20
|
|
20231116,160100,1865456875,2535,2530,2535,2530,111
|
|
20231116,160000,1865176040,2535,2535,2535,2535,100
|
|
20231116,155900,1864922540,2535,2535,2535,2535,0
|
|
20231116,155800,1864922540,2535,2535,2535,2535,0
|
|
20231116,155700,1864922540,2535,2535,2535,2535,0
|
|
20231116,155600,1864922540,2535,2535,2535,2535,6
|
|
20231116,155500,1864907330,2535,2535,2535,2535,10
|
|
20231116,155400,1864881980,2535,2535,2535,2535,655
|
|
20231116,155300,1863221555,2535,2535,2535,2535,547
|
|
20231116,155200,1861834910,2535,2535,2535,2535,989
|
|
20231116,155100,1859327795,2535,2535,2535,2535,23
|
|
20231116,155000,1859269490,2535,2530,2535,2530,102
|
|
20231116,154900,1859011420,2535,2535,2535,2535,500
|
|
20231116,154800,1857743920,2535,2535,2535,2535,150
|
|
20231116,154700,1857363670,2535,2530,2535,2530,2221
|
|
20231116,154600,1851733535,2535,2535,2535,2535,26
|
|
20231116,154500,1851667625,2530,2530,2530,2530,0
|
|
20231116,154400,1851667625,2530,2530,2530,2530,0
|
|
20231116,154300,1851667625,2530,2530,2530,2530,500
|
|
20231116,154200,1850402625,2535,2530,2535,2530,358
|
|
20231116,154100,1849496630,2535,2535,2535,2535,1
|
|
20231116,154000,1849494095,2530,2530,2530,2530,5
|
|
20231116,153900,1849481445,2535,2535,2535,2535,1
|
|
20231116,153800,1849478910,2530,2530,2530,2530,570
|
|
20231116,153700,1848036810,2535,2535,2535,2535,0
|
|
20231116,153600,1848036810,2535,2530,2535,2530,305
|
|
20231116,153500,1847265155,2530,2530,2530,2530,600
|
|
20231116,153400,1845747155,2530,2530,2530,2530,90
|
|
20231116,153300,1845519455,2530,2530,2530,2530,1
|
|
20231116,153200,1845516925,2530,2530,2530,2530,461
|
|
20231116,153100,1844350595,2535,2535,2535,2535,0
|
|
20231116,153000,1844350595,2535,2535,2535,2535,1
|
|
20231116,152900,1844348060,2535,2530,2540,2525,5091
|
|
20231116,152800,1831442995,2535,2530,2535,2530,370
|
|
20231116,152700,1830505345,2530,2535,2535,2530,160
|
|
20231116,152600,1830099895,2535,2530,2535,2530,1045
|
|
20231116,152500,1827451045,2535,2525,2535,2525,1377
|
|
20231116,152400,1823967510,2530,2530,2530,2530,6
|
|
20231116,152300,1823952330,2525,2525,2530,2525,2672
|
|
20231116,152200,1817205420,2525,2525,2525,2525,0
|
|
20231116,152100,1817205420,2525,2525,2530,2525,1248
|
|
20231116,152000,1814054215,2525,2525,2525,2525,3
|
|
20231116,151900,1814046640,2530,2525,2530,2520,475
|
|
20231116,151800,1812847615,2525,2525,2525,2525,12
|
|
20231116,151700,1812817315,2525,2530,2530,2525,80
|
|
20231116,151600,1812615115,2530,2530,2530,2520,2304
|
|
20231116,151500,1806787995,2520,2525,2525,2520,150
|
|
20231116,151400,1806409870,2525,2525,2525,2525,75
|
|
20231116,151300,1806220495,2520,2530,2530,2520,5997
|
|
20231116,151200,1791090760,2525,2525,2525,2525,1281
|
|
20231116,151100,1787856235,2525,2530,2530,2525,261
|
|
20231116,151000,1787197155,2525,2525,2525,2525,1280
|
|
20231116,150900,1783965155,2530,2530,2530,2530,54
|
|
20231116,150800,1783828535,2525,2525,2525,2525,1675
|
|
20231116,150700,1779599160,2525,2525,2525,2525,1700
|
|
20231116,150600,1775306660,2525,2520,2525,2520,44
|
|
20231116,150500,1775195775,2520,2525,2525,2520,293
|
|
20231116,150400,1774456325,2525,2530,2535,2525,1045
|
|
20231116,150300,1771812475,2530,2525,2535,2525,17352
|
|
20231116,150200,1727987860,2525,2510,2525,2510,3289
|
|
20231116,150100,1719704890,2515,2515,2515,2515,2225
|
|
20231116,150000,1714109015,2515,2515,2515,2515,1117
|
|
20231116,145900,1711299760,2510,2515,2515,2510,854
|
|
20231116,145800,1709155720,2515,2515,2515,2515,242
|
|
20231116,145700,1708547090,2515,2515,2515,2515,118
|
|
20231116,145600,1708250320,2510,2515,2515,2510,2135
|
|
20231116,145500,1702890795,2510,2510,2510,2510,300
|
|
20231116,145400,1702137795,2510,2510,2510,2510,1
|
|
20231116,145300,1702135285,2515,2515,2515,2515,30
|
|
20231116,145200,1702059835,2515,2515,2515,2510,1720
|
|
20231116,145100,1697740035,2515,2515,2515,2515,72
|
|
20231116,145000,1697558955,2515,2515,2515,2515,3
|
|
20231116,144900,1697551410,2515,2515,2515,2515,55
|
|
20231116,144800,1697413085,2515,2515,2515,2515,4798
|
|
20231116,144700,1685346115,2515,2520,2520,2515,1766
|
|
20231116,144600,1680904590,2520,2520,2520,2520,10
|
|
20231116,144500,1680879390,2520,2520,2520,2520,2
|
|
20231116,144400,1680874350,2520,2515,2520,2515,3217
|
|
20231116,144300,1672783540,2520,2520,2520,2520,444
|
|
20231116,144200,1671664660,2520,2520,2520,2520,1
|
|
20231116,144100,1671662140,2520,2515,2520,2515,3064
|
|
20231116,144000,1663955925,2515,2515,2520,2515,535
|
|
20231116,143900,1662607900,2525,2520,2525,2515,291
|
|
20231116,143800,1661875675,2525,2525,2525,2520,197
|
|
20231116,143700,1661378430,2525,2520,2525,2520,1308
|
|
20231116,143600,1658082255,2520,2520,2520,2515,12
|
|
20231116,143500,1658052055,2520,2515,2520,2515,485
|
|
20231116,143400,1656832255,2520,2520,2520,2515,36
|
|
20231116,143300,1656741665,2515,2520,2520,2515,1705
|
|
20231116,143200,1652453565,2520,2515,2520,2515,634
|
|
20231116,143100,1650859025,2515,2520,2520,2515,468
|
|
20231116,143000,1649681535,2520,2520,2520,2520,1632
|
|
20231116,142900,1645568895,2520,2520,2520,2520,4
|
|
20231116,142800,1645558815,2520,2520,2520,2520,9
|
|
20231116,142700,1645536135,2515,2515,2515,2515,0
|
|
20231116,142600,1645536135,2515,2515,2520,2515,132
|
|
20231116,142500,1645204000,2515,2515,2520,2515,1277
|
|
20231116,142400,1641992340,2515,2515,2520,2515,5282
|
|
20231116,142300,1628708105,2515,2515,2515,2515,5
|
|
20231116,142200,1628695530,2515,2515,2515,2515,186
|
|
20231116,142100,1628227740,2515,2515,2515,2515,3
|
|
20231116,142000,1628220195,2515,2515,2515,2510,466
|
|
20231116,141900,1627048580,2515,2515,2515,2515,250
|
|
20231116,141800,1626419830,2515,2515,2515,2515,18
|
|
20231116,141700,1626374560,2515,2515,2515,2515,12
|
|
20231116,141600,1626344380,2515,2515,2515,2515,13
|
|
20231116,141500,1626311685,2510,2510,2510,2510,135
|
|
20231116,141400,1625972835,2515,2515,2515,2515,100
|
|
20231116,141300,1625721335,2515,2515,2515,2515,0
|
|
20231116,141200,1625721335,2515,2515,2515,2515,0
|
|
20231116,141100,1625721335,2515,2515,2515,2515,1016
|
|
20231116,141000,1623166095,2510,2515,2515,2510,300
|
|
20231116,140900,1622412630,2515,2515,2515,2510,850
|
|
20231116,140800,1620276880,2515,2515,2515,2515,2000
|
|
20231116,140700,1615246880,2510,2510,2510,2510,1473
|
|
20231116,140600,1611549650,2515,2515,2515,2515,16
|
|
20231116,140500,1611509410,2515,2510,2515,2510,111
|
|
20231116,140400,1611230790,2510,2505,2510,2505,559
|
|
20231116,140300,1609827895,2505,2510,2510,2505,1307
|
|
20231116,140200,1606547370,2510,2510,2510,2510,2
|
|
20231116,140100,1606542350,2510,2510,2510,2505,501
|
|
20231116,140000,1605284845,2510,2510,2510,2510,0
|
|
20231116,135900,1605284845,2510,2510,2510,2510,308
|
|
20231116,135800,1604511765,2505,2510,2510,2505,450
|
|
20231116,135700,1603382270,2510,2510,2510,2510,15
|
|
20231116,135600,1603344620,2505,2520,2520,2505,1398
|
|
20231116,135500,1599838875,2520,2510,2520,2510,111
|
|
20231116,135400,1599560170,2510,2515,2515,2510,1208
|
|
20231116,135300,1596522725,2515,2515,2515,2515,8
|
|
20231116,135200,1596502605,2510,2515,2520,2510,8637
|
|
20231116,135100,1574810165,2515,2515,2515,2515,65
|
|
20231116,135000,1574646690,2515,2515,2515,2515,33
|
|
20231116,134900,1574563695,2515,2515,2515,2515,50
|
|
20231116,134800,1574437945,2515,2515,2515,2515,730
|
|
20231116,134700,1572601995,2515,2515,2515,2515,80
|
|
20231116,134600,1572400795,2515,2515,2515,2510,112
|
|
20231116,134500,1572119615,2515,2515,2515,2515,87
|
|
20231116,134400,1571900810,2515,2515,2520,2515,120
|
|
20231116,134300,1571599005,2520,2520,2520,2520,150
|
|
20231116,134200,1571221005,2520,2520,2520,2520,1
|
|
20231116,134100,1571218485,2515,2515,2515,2515,0
|
|
20231116,134000,1571218485,2515,2515,2515,2515,169
|
|
20231116,133900,1570793450,2515,2520,2520,2515,2
|
|
20231116,133800,1570788415,2515,2515,2520,2510,1468
|
|
20231116,133700,1567096390,2515,2515,2515,2515,0
|
|
20231116,133600,1567096390,2515,2515,2520,2515,68
|
|
20231116,133500,1566925365,2515,2520,2520,2515,205
|
|
20231116,133400,1566409775,2520,2515,2520,2515,838
|
|
20231116,133300,1564302195,2515,2515,2515,2515,10
|
|
20231116,133200,1564277045,2515,2515,2515,2515,283
|
|
20231116,133100,1563565300,2515,2515,2515,2515,212
|
|
20231116,133000,1563032120,2515,2515,2515,2515,0
|
|
20231116,132900,1563032120,2515,2520,2520,2515,67
|
|
20231116,132800,1562863600,2510,2515,2520,2510,251
|
|
20231116,132700,1562232340,2520,2515,2520,2515,68
|
|
20231116,132600,1562061300,2515,2515,2515,2515,1501
|
|
20231116,132500,1558286285,2510,2510,2510,2510,435
|
|
20231116,132400,1557194435,2510,2515,2515,2510,70
|
|
20231116,132300,1557018690,2515,2515,2515,2515,0
|
|
20231116,132200,1557018690,2515,2515,2515,2515,0
|
|
20231116,132100,1557018690,2515,2515,2515,2515,0
|
|
20231116,132000,1557018690,2515,2515,2515,2515,1001
|
|
20231116,131900,1554501175,2515,2515,2515,2505,106
|
|
20231116,131800,1554234605,2505,2510,2515,2505,1226
|
|
20231116,131700,1551158055,2510,2510,2510,2510,472
|
|
20231116,131600,1549973335,2510,2510,2510,2510,598
|
|
20231116,131500,1548472355,2510,2510,2510,2505,938
|
|
20231116,131400,1546121475,2510,2510,2510,2510,134
|
|
20231116,131300,1545785135,2510,2510,2510,2505,637
|
|
20231116,131200,1544189240,2510,2510,2510,2510,4
|
|
20231116,131100,1544179200,2510,2510,2510,2510,216
|
|
20231116,131000,1543637040,2510,2510,2510,2505,645
|
|
20231116,130900,1542020540,2505,2505,2510,2505,1043
|
|
20231116,130800,1539407800,2510,2505,2510,2505,717
|
|
20231116,130700,1537611685,2505,2505,2510,2505,2791
|
|
20231116,130600,1530614370,2505,2500,2505,2500,2609
|
|
20231116,130500,1524091510,2500,2510,2510,2500,20798
|
|
20231116,130400,1472050500,2510,2510,2510,2505,662
|
|
20231116,130300,1470392085,2510,2510,2510,2510,532
|
|
20231116,130200,1469056765,2510,2510,2510,2510,2938
|
|
20231116,130100,1461682385,2515,2515,2515,2515,12
|
|
20231116,130000,1461652205,2515,2515,2515,2515,190
|
|
20231116,125900,1461174355,2515,2510,2515,2510,621
|
|
20231116,125800,1459614410,2510,2515,2515,2510,261
|
|
20231116,125700,1458958795,2515,2510,2515,2510,112
|
|
20231116,125600,1458677325,2515,2510,2515,2510,1217
|
|
20231116,125500,1455622615,2510,2515,2515,2510,2657
|
|
20231116,125400,1448953100,2515,2515,2515,2515,41
|
|
20231116,125300,1448849985,2515,2510,2515,2510,1839
|
|
20231116,125200,1444233570,2505,2510,2510,2505,171
|
|
20231116,125100,1443804860,2505,2510,2515,2505,275
|
|
20231116,125000,1443114610,2510,2515,2515,2510,3891
|
|
20231116,124900,1433343165,2515,2515,2515,2510,2401
|
|
20231116,124800,1427305610,2515,2515,2515,2515,506
|
|
20231116,124700,1426033020,2515,2515,2520,2515,918
|
|
20231116,124600,1423723930,2515,2515,2515,2515,1450
|
|
20231116,124500,1420077180,2520,2515,2520,2515,844
|
|
20231116,124400,1417954510,2515,2510,2515,2510,408
|
|
20231116,124300,1416929910,2515,2515,2515,2510,2324
|
|
20231116,124200,1411096505,2515,2515,2515,2515,1120
|
|
20231116,124100,1408279705,2515,2520,2520,2515,913
|
|
20231116,124000,1405983420,2515,2510,2515,2510,1306
|
|
20231116,123900,1402700330,2505,2505,2515,2505,1291
|
|
20231116,123800,1399460960,2505,2505,2515,2505,2222
|
|
20231116,123700,1393887925,2505,2520,2520,2500,63176
|
|
20231116,123600,1235534650,2520,2520,2520,2520,228
|
|
20231116,123500,1234960090,2520,2520,2520,2520,735
|
|
20231116,123400,1233107890,2515,2520,2520,2515,153
|
|
20231116,123300,1232722335,2520,2520,2525,2520,125
|
|
20231116,123200,1232407330,2520,2520,2525,2520,1239
|
|
20231116,123100,1229285000,2520,2520,2520,2515,1500
|
|
20231116,123000,1225506000,2520,2520,2520,2515,1544
|
|
20231116,122900,1221616830,2520,2520,2520,2520,2000
|
|
20231116,122800,1216576830,2520,2520,2520,2520,1000
|
|
20231116,122700,1214056830,2520,2520,2520,2520,1418
|
|
20231116,122600,1210483470,2520,2520,2520,2520,396
|
|
20231116,122500,1209485550,2525,2520,2525,2515,1808
|
|
20231116,122400,1204933370,2520,2515,2520,2515,905
|
|
20231116,122300,1202655285,2520,2520,2520,2520,30
|
|
20231116,122200,1202579685,2520,2520,2520,2520,50
|
|
20231116,122100,1202453685,2520,2520,2520,2520,1356
|
|
20231116,122000,1199036565,2525,2520,2525,2520,165
|
|
20231116,121900,1198620705,2520,2525,2525,2515,3960
|
|
20231116,121800,1188645520,2525,2525,2525,2520,1616
|
|
20231116,121700,1184572890,2525,2525,2525,2515,640
|
|
20231116,121600,1182961890,2525,2525,2525,2520,808
|
|
20231116,121500,1180925615,2525,2525,2525,2520,2547
|
|
20231116,121400,1174506805,2525,2525,2525,2520,9675
|
|
20231116,121300,1150125635,2525,2525,2525,2520,1069
|
|
20231116,121200,1147427050,2525,2520,2525,2515,4997
|
|
20231116,121100,1134843060,2520,2520,2525,2515,10162
|
|
20231116,121000,1109235350,2520,2525,2525,2515,5861
|
|
20231116,120900,1094485615,2525,2525,2525,2520,2223
|
|
20231116,120800,1088883540,2525,2520,2525,2520,845
|
|
20231116,120700,1086752175,2525,2525,2530,2520,26442
|
|
20231116,120600,1020060710,2530,2530,2530,2530,1430
|
|
20231116,120500,1016442810,2530,2530,2535,2530,76
|
|
20231116,120400,1016250525,2530,2530,2530,2530,316
|
|
20231116,120300,1015451045,2535,2530,2535,2530,103
|
|
20231116,120200,1015190435,2530,2530,2535,2530,2345
|
|
20231116,120100,1009257575,2530,2535,2535,2530,1255
|
|
20231116,120000,1006082415,2535,2530,2535,2530,3
|
|
20231116,115900,1006074815,2535,2535,2535,2535,20
|
|
20231116,115800,1006024115,2530,2530,2530,2530,151
|
|
20231116,115700,1005642085,2530,2535,2535,2530,1683
|
|
20231116,115600,1001379520,2535,2535,2535,2535,0
|
|
20231116,115500,1001379520,2535,2520,2535,2520,2585
|
|
20231116,115400,994848445,2525,2530,2530,2525,6420
|
|
20231116,115300,978637600,2530,2530,2535,2530,430
|
|
20231116,115200,977549695,2525,2525,2530,2525,3424
|
|
20231116,115100,968903465,2530,2530,2530,2525,5410
|
|
20231116,115000,955225305,2535,2535,2535,2530,56
|
|
20231116,114900,955083595,2535,2530,2535,2530,1739
|
|
20231116,114800,950683675,2535,2535,2535,2535,541
|
|
20231116,114700,949312240,2535,2530,2535,2530,5
|
|
20231116,114600,949299585,2535,2535,2535,2535,1
|
|
20231116,114500,949297050,2530,2535,2535,2525,584
|
|
20231116,114400,947821770,2535,2535,2535,2530,1012
|
|
20231116,114300,945261350,2535,2535,2540,2525,5065
|
|
20231116,114200,932446025,2535,2540,2540,2535,22
|
|
20231116,114100,932390245,2540,2535,2540,2530,802
|
|
20231116,114000,930361160,2540,2530,2540,2530,341
|
|
20231116,113900,929496780,2535,2535,2540,2525,163
|
|
20231116,113800,929085005,2525,2535,2540,2525,10543
|
|
20231116,113700,902421810,2540,2540,2540,2540,1
|
|
20231116,113600,902419270,2540,2535,2540,2535,4
|
|
20231116,113500,902409115,2540,2535,2540,2535,126
|
|
20231116,113400,902089680,2535,2535,2540,2535,1225
|
|
20231116,113300,898983050,2535,2545,2545,2535,1853
|
|
20231116,113200,894283830,2540,2545,2545,2540,460
|
|
20231116,113100,893114425,2540,2545,2545,2540,12
|
|
20231116,113000,893083940,2545,2540,2545,2540,2404
|
|
20231116,112900,886977770,2540,2535,2540,2535,2068
|
|
20231116,112800,881734675,2535,2540,2540,2535,3794
|
|
20231116,112700,872116845,2540,2540,2540,2540,2
|
|
20231116,112600,872111765,2540,2540,2540,2540,4
|
|
20231116,112500,872101605,2540,2535,2540,2535,252
|
|
20231116,112400,871462780,2535,2540,2540,2535,1849
|
|
20231116,112300,866775560,2540,2535,2540,2535,45
|
|
20231116,112200,866661465,2535,2535,2535,2535,1302
|
|
20231116,112100,863360895,2535,2535,2535,2535,500
|
|
20231116,112000,862093395,2535,2535,2535,2535,80
|
|
20231116,111900,861890595,2540,2540,2540,2540,4
|
|
20231116,111800,861880435,2540,2540,2540,2540,1
|
|
20231116,111700,861877895,2535,2540,2540,2535,1936
|
|
20231116,111600,856970050,2535,2535,2540,2535,3402
|
|
20231116,111500,848338105,2535,2540,2540,2530,922
|
|
20231116,111400,846001205,2535,2540,2540,2530,1895
|
|
20231116,111300,841199985,2535,2530,2535,2530,893
|
|
20231116,111200,838938815,2530,2540,2540,2530,1588
|
|
20231116,111100,834921110,2540,2530,2540,2520,9318
|
|
20231116,111000,811392180,2530,2525,2530,2525,524
|
|
20231116,110900,810068575,2525,2535,2535,2515,28642
|
|
20231116,110800,737806515,2535,2535,2535,2530,1122
|
|
20231116,110700,734966820,2540,2535,2540,2530,2036
|
|
20231116,110600,729803415,2535,2540,2540,2535,2017
|
|
20231116,110500,724688105,2535,2530,2535,2530,3282
|
|
20231116,110400,716376140,2535,2540,2540,2525,6948
|
|
20231116,110300,698793760,2540,2540,2540,2530,13362
|
|
20231116,110200,664894505,2545,2545,2545,2540,5518
|
|
20231116,110100,650851200,2550,2550,2550,2550,1125
|
|
20231116,110000,647982450,2550,2550,2550,2550,245
|
|
20231116,105900,647357700,2550,2545,2550,2545,969
|
|
20231116,105800,644887540,2550,2560,2560,2550,10173
|
|
20231116,105700,618929800,2560,2560,2560,2560,22
|
|
20231116,105600,618873480,2560,2560,2560,2560,548
|
|
20231116,105500,617470600,2560,2560,2560,2560,9
|
|
20231116,105400,617447560,2555,2555,2560,2555,343
|
|
20231116,105300,616569695,2555,2555,2555,2555,564
|
|
20231116,105200,615128675,2550,2560,2560,2550,5444
|
|
20231116,105100,601219755,2560,2565,2565,2560,552
|
|
20231116,105000,599806630,2560,2565,2565,2560,14419
|
|
20231116,104900,562878395,2570,2565,2570,2565,262
|
|
20231116,104800,562205655,2570,2565,2570,2565,319
|
|
20231116,104700,561387415,2570,2565,2570,2565,310
|
|
20231116,104600,560592215,2565,2565,2580,2560,4166
|
|
20231116,104500,549907645,2565,2590,2590,2565,38604
|
|
20231116,104400,450516125,2585,2590,2590,2580,7074
|
|
20231116,104300,432220740,2585,2590,2590,2580,3562
|
|
20231116,104200,423012370,2585,2590,2590,2580,4398
|
|
20231116,104100,411646000,2585,2585,2590,2580,5848
|
|
20231116,104000,396517460,2590,2605,2605,2585,16579
|
|
20231116,103900,353540160,2590,2585,2605,2585,8491
|
|
20231116,103800,331481470,2595,2585,2595,2585,1262
|
|
20231116,103700,328208555,2585,2585,2590,2585,5536
|
|
20231116,103600,313893215,2590,2585,2590,2585,14900
|
|
20231116,103500,275376690,2585,2585,2585,2585,57
|
|
20231116,103400,275229345,2585,2575,2585,2575,9
|
|
20231116,103300,275206105,2585,2580,2585,2575,4916
|
|
20231116,103200,262546875,2580,2580,2580,2580,8349
|
|
20231116,103100,241006455,2580,2580,2580,2580,1316
|
|
20231116,103000,237611175,2580,2580,2580,2580,15
|
|
20231116,102900,237572475,2580,2580,2580,2580,118
|
|
20231116,102800,237268035,2585,2585,2585,2585,603
|
|
20231116,102700,235709280,2585,2590,2590,2585,388
|
|
20231116,102600,234704795,2590,2590,2590,2590,0
|
|
20231116,102500,234704795,2590,2585,2595,2575,8123
|
|
20231116,102400,213776365,2585,2590,2595,2585,3162
|
|
20231116,102300,205593685,2590,2590,2590,2585,1576
|
|
20231116,102200,201514415,2585,2590,2590,2585,93
|
|
20231116,102100,201273805,2590,2590,2590,2590,1
|
|
20231116,102000,201271215,2585,2585,2585,2585,2890
|
|
20231116,101900,193800565,2585,2590,2590,2585,164
|
|
20231116,101800,193376565,2590,2580,2590,2570,6063
|
|
20231116,101700,177734765,2580,2575,2580,2575,121
|
|
20231116,101600,177423185,2570,2570,2570,2570,0
|
|
20231116,101500,177423185,2570,2575,2585,2570,4216
|
|
20231116,101400,166572425,2575,2580,2580,2570,5389
|
|
20231116,101300,152711090,2580,2580,2580,2580,2076
|
|
20231116,101200,147355010,2580,2585,2585,2580,737
|
|
20231116,101100,145453525,2580,2585,2590,2580,3611
|
|
20231116,101000,136115760,2590,2580,2590,2580,2315
|
|
20231116,100900,130130485,2585,2585,2590,2580,3567
|
|
20231116,100800,120916140,2580,2580,2580,2580,700
|
|
20231116,100700,119110140,2580,2580,2580,2580,2739
|
|
20231116,100600,112043520,2580,2585,2585,2580,841
|
|
20231116,100500,109869555,2585,2590,2595,2585,1858
|
|
20231116,100400,105055330,2590,2575,2590,2575,16805
|
|
20231116,100300,61683440,2580,2570,2580,2570,93
|
|
20231116,100200,61444400,2560,2565,2565,2560,214
|
|
20231116,100100,60896555,2555,2555,2555,2550,2636
|
|
20231116,100000,54161580,2555,2580,2580,2550,21152
|