605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190200,1943611455,2435,2435,2435,2435,17589
|
|
20231122,190100,1943611455,2435,2435,2435,2435,0
|
|
20231122,190000,1943611455,2435,2435,2435,2435,0
|
|
20231122,185900,1943611455,2435,2435,2435,2435,0
|
|
20231122,185800,1943611455,2435,2435,2435,2435,0
|
|
20231122,185700,1943611455,2435,2435,2435,2435,0
|
|
20231122,185600,1943611455,2435,2435,2435,2435,0
|
|
20231122,185500,1943611455,2435,2435,2435,2435,0
|
|
20231122,185400,1943611455,2435,2435,2435,2435,0
|
|
20231122,185300,1943611455,2435,2435,2435,2435,0
|
|
20231122,185200,1943611455,2435,2435,2435,2435,0
|
|
20231122,185100,1943611455,2435,2435,2435,2435,0
|
|
20231122,185000,1943611455,2435,2435,2435,2435,0
|
|
20231122,184900,1943611455,2435,2435,2435,2435,0
|
|
20231122,184800,1943611455,2435,2435,2435,2435,0
|
|
20231122,184700,1943611455,2435,2435,2435,2435,0
|
|
20231122,184600,1943611455,2435,2435,2435,2435,0
|
|
20231122,184500,1943611455,2435,2435,2435,2435,0
|
|
20231122,184400,1943611455,2435,2435,2435,2435,0
|
|
20231122,184300,1943611455,2435,2435,2435,2435,0
|
|
20231122,184200,1943611455,2435,2435,2435,2435,0
|
|
20231122,184100,1943611455,2435,2435,2435,2435,0
|
|
20231122,184000,1943611455,2435,2435,2435,2435,0
|
|
20231122,183900,1943611455,2435,2435,2435,2435,0
|
|
20231122,183800,1943611455,2435,2435,2435,2435,0
|
|
20231122,183700,1943611455,2435,2435,2435,2435,0
|
|
20231122,183600,1943611455,2435,2435,2435,2435,0
|
|
20231122,183500,1943611455,2435,2435,2435,2435,0
|
|
20231122,183400,1943611455,2435,2435,2435,2435,0
|
|
20231122,183300,1943611455,2435,2435,2435,2435,0
|
|
20231122,183200,1943611455,2435,2435,2435,2435,17589
|
|
20231122,183100,1943611455,2435,2435,2435,2435,0
|
|
20231122,183000,1943611455,2435,2435,2435,2435,0
|
|
20231122,182900,1943611455,2435,2435,2435,2435,0
|
|
20231122,182800,1943611455,2435,2435,2435,2435,0
|
|
20231122,182700,1943611455,2435,2435,2435,2435,0
|
|
20231122,182600,1943611455,2435,2435,2435,2435,0
|
|
20231122,182500,1943611455,2435,2435,2435,2435,0
|
|
20231122,182400,1943611455,2435,2435,2435,2435,0
|
|
20231122,182300,1943611455,2435,2435,2435,2435,0
|
|
20231122,182200,1943611455,2435,2435,2435,2435,0
|
|
20231122,182100,1943611455,2435,2435,2435,2435,0
|
|
20231122,182000,1943611455,2435,2435,2435,2435,0
|
|
20231122,181900,1943611455,2435,2435,2435,2435,0
|
|
20231122,181800,1943611455,2435,2435,2435,2435,0
|
|
20231122,181700,1943611455,2435,2435,2435,2435,0
|
|
20231122,181600,1943611455,2435,2435,2435,2435,0
|
|
20231122,181500,1943611455,2435,2435,2435,2435,0
|
|
20231122,181400,1943611455,2435,2435,2435,2435,0
|
|
20231122,181300,1943611455,2435,2435,2435,2435,0
|
|
20231122,181200,1943611455,2435,2435,2435,2435,0
|
|
20231122,181100,1943611455,2435,2435,2435,2435,0
|
|
20231122,181000,1943611455,2435,2435,2435,2435,0
|
|
20231122,180900,1943611455,2435,2435,2435,2435,0
|
|
20231122,180800,1943611455,2435,2435,2435,2435,0
|
|
20231122,180700,1943611455,2435,2435,2435,2435,0
|
|
20231122,180600,1943611455,2435,2435,2435,2435,0
|
|
20231122,180500,1943611455,2435,2435,2435,2435,0
|
|
20231122,180400,1943611455,2435,2435,2435,2435,0
|
|
20231122,180300,1943611455,2435,2435,2435,2435,0
|
|
20231122,180200,1943611455,2435,2435,2435,2435,17589
|
|
20231122,180100,1943611455,2435,2435,2435,2435,0
|
|
20231122,180000,1943611455,2435,2435,2435,2435,0
|
|
20231122,175900,1943611455,2435,2435,2435,2435,0
|
|
20231122,175800,1943611455,2435,2435,2435,2435,0
|
|
20231122,175700,1943611455,2435,2435,2435,2435,0
|
|
20231122,175600,1943611455,2435,2435,2435,2435,0
|
|
20231122,175500,1943611455,2435,2435,2435,2435,0
|
|
20231122,175400,1943611455,2435,2435,2435,2435,0
|
|
20231122,175300,1943611455,2435,2435,2435,2435,0
|
|
20231122,175200,1943611455,2435,2435,2435,2435,0
|
|
20231122,175100,1943611455,2435,2435,2435,2435,0
|
|
20231122,175000,1943611455,2435,2435,2435,2435,0
|
|
20231122,174900,1943611455,2435,2435,2435,2435,0
|
|
20231122,174800,1943611455,2435,2435,2435,2435,0
|
|
20231122,174700,1943611455,2435,2435,2435,2435,0
|
|
20231122,174600,1943611455,2435,2435,2435,2435,0
|
|
20231122,174500,1943611455,2435,2435,2435,2435,0
|
|
20231122,174400,1943611455,2435,2435,2435,2435,0
|
|
20231122,174300,1943611455,2435,2435,2435,2435,0
|
|
20231122,174200,1943611455,2435,2435,2435,2435,0
|
|
20231122,174100,1943611455,2435,2435,2435,2435,0
|
|
20231122,174000,1943611455,2435,2435,2435,2435,0
|
|
20231122,173900,1943611455,2435,2435,2435,2435,0
|
|
20231122,173800,1943611455,2435,2435,2435,2435,0
|
|
20231122,173700,1943611455,2435,2435,2435,2435,0
|
|
20231122,173600,1943611455,2435,2435,2435,2435,0
|
|
20231122,173500,1943611455,2435,2435,2435,2435,0
|
|
20231122,173400,1943611455,2435,2435,2435,2435,0
|
|
20231122,173300,1943611455,2435,2435,2435,2435,0
|
|
20231122,173200,1943611455,2435,2435,2435,2435,17589
|
|
20231122,173100,1943611455,2435,2435,2435,2435,0
|
|
20231122,173000,1943611455,2435,2435,2435,2435,0
|
|
20231122,172900,1943611455,2435,2435,2435,2435,0
|
|
20231122,172800,1943611455,2435,2435,2435,2435,0
|
|
20231122,172700,1943611455,2435,2435,2435,2435,0
|
|
20231122,172600,1943611455,2435,2435,2435,2435,0
|
|
20231122,172500,1943611455,2435,2435,2435,2435,0
|
|
20231122,172400,1943611455,2435,2435,2435,2435,0
|
|
20231122,172300,1943611455,2435,2435,2435,2435,0
|
|
20231122,172200,1943611455,2435,2435,2435,2435,0
|
|
20231122,172100,1943611455,2435,2435,2435,2435,0
|
|
20231122,172000,1943611455,2435,2435,2435,2435,0
|
|
20231122,171900,1943611455,2435,2435,2435,2435,0
|
|
20231122,171800,1943611455,2435,2435,2435,2435,0
|
|
20231122,171700,1943611455,2435,2435,2435,2435,0
|
|
20231122,171600,1943611455,2435,2435,2435,2435,0
|
|
20231122,171500,1943611455,2435,2435,2435,2435,0
|
|
20231122,171400,1943611455,2435,2435,2435,2435,0
|
|
20231122,171300,1943611455,2435,2435,2435,2435,0
|
|
20231122,171200,1943611455,2435,2435,2435,2435,0
|
|
20231122,171100,1943611455,2435,2435,2435,2435,0
|
|
20231122,171000,1943611455,2435,2435,2435,2435,0
|
|
20231122,170900,1943611455,2435,2435,2435,2435,0
|
|
20231122,170800,1943611455,2435,2435,2435,2435,0
|
|
20231122,170700,1943611455,2435,2435,2435,2435,0
|
|
20231122,170600,1943611455,2435,2435,2435,2435,0
|
|
20231122,170500,1943611455,2435,2435,2435,2435,0
|
|
20231122,170400,1943611455,2435,2435,2435,2435,0
|
|
20231122,170300,1943611455,2435,2435,2435,2435,0
|
|
20231122,170200,1943611455,2435,2435,2435,2435,17589
|
|
20231122,170100,1943611455,2435,2435,2435,2435,0
|
|
20231122,170000,1943611455,2435,2435,2435,2435,0
|
|
20231122,165900,1943611455,2435,2435,2435,2435,0
|
|
20231122,165800,1943611455,2435,2435,2435,2435,0
|
|
20231122,165700,1943611455,2435,2435,2435,2435,0
|
|
20231122,165600,1943611455,2435,2435,2435,2435,0
|
|
20231122,165500,1943611455,2435,2435,2435,2435,0
|
|
20231122,165400,1943611455,2435,2435,2435,2435,0
|
|
20231122,165300,1943611455,2435,2435,2435,2435,0
|
|
20231122,165200,1943611455,2435,2435,2435,2435,0
|
|
20231122,165100,1943611455,2435,2435,2435,2435,0
|
|
20231122,165000,1943611455,2435,2435,2435,2435,0
|
|
20231122,164900,1943611455,2435,2435,2435,2435,0
|
|
20231122,164800,1943611455,2435,2435,2435,2435,0
|
|
20231122,164700,1943611455,2435,2435,2435,2435,0
|
|
20231122,164600,1943611455,2435,2435,2435,2435,0
|
|
20231122,164500,1943611455,2435,2435,2435,2435,0
|
|
20231122,164400,1943611455,2435,2435,2435,2435,0
|
|
20231122,164300,1943611455,2435,2435,2435,2435,0
|
|
20231122,164200,1943611455,2435,2435,2435,2435,0
|
|
20231122,164100,1943611455,2435,2435,2435,2435,0
|
|
20231122,164000,1943611455,2435,2435,2435,2435,0
|
|
20231122,163900,1943611455,2435,2435,2435,2435,0
|
|
20231122,163800,1943611455,2435,2435,2435,2435,0
|
|
20231122,163700,1943611455,2435,2435,2435,2435,0
|
|
20231122,163600,1943611455,2435,2435,2435,2435,0
|
|
20231122,163500,1943611455,2435,2435,2435,2435,0
|
|
20231122,163400,1943611455,2435,2435,2435,2435,0
|
|
20231122,163300,1943611455,2435,2435,2435,2435,0
|
|
20231122,163200,1943611455,2435,2435,2435,2435,17589
|
|
20231122,163100,1943611455,2435,2435,2435,2435,0
|
|
20231122,163000,1943611455,2435,2435,2435,2435,0
|
|
20231122,162900,1943611455,2435,2435,2435,2435,0
|
|
20231122,162800,1943611455,2435,2435,2435,2435,0
|
|
20231122,162700,1943611455,2435,2435,2435,2435,0
|
|
20231122,162600,1943611455,2435,2435,2435,2435,0
|
|
20231122,162500,1943611455,2435,2435,2435,2435,0
|
|
20231122,162400,1943611455,2435,2435,2435,2435,0
|
|
20231122,162300,1943611455,2435,2435,2435,2435,0
|
|
20231122,162200,1943611455,2435,2435,2435,2435,0
|
|
20231122,162100,1943611455,2435,2435,2435,2435,0
|
|
20231122,162000,1943611455,2435,2435,2435,2435,0
|
|
20231122,161900,1943611455,2435,2435,2435,2435,0
|
|
20231122,161800,1943611455,2435,2435,2435,2435,0
|
|
20231122,161700,1943611455,2435,2435,2435,2435,0
|
|
20231122,161600,1943611455,2435,2435,2435,2435,0
|
|
20231122,161500,1943611455,2435,2435,2435,2435,0
|
|
20231122,161400,1943611455,2435,2435,2435,2435,0
|
|
20231122,161300,1943611455,2435,2435,2435,2435,0
|
|
20231122,161200,1943611455,2435,2435,2435,2435,0
|
|
20231122,161100,1943611455,2435,2435,2435,2435,0
|
|
20231122,161000,1943611455,2435,2435,2435,2435,0
|
|
20231122,160900,1943611455,2435,2435,2435,2435,0
|
|
20231122,160800,1943611455,2435,2435,2435,2435,0
|
|
20231122,160700,1943611455,2435,2435,2435,2435,0
|
|
20231122,160600,1943611455,2435,2435,2435,2435,0
|
|
20231122,160500,1943611455,2435,2435,2435,2435,0
|
|
20231122,160400,1943611455,2435,2435,2435,2435,0
|
|
20231122,160300,1943611455,2435,2435,2435,2435,0
|
|
20231122,160200,1943611455,2435,2435,2435,2435,17589
|
|
20231122,160100,1943611455,2435,2435,2435,2435,0
|
|
20231122,160000,1943611455,2435,2435,2435,2435,0
|
|
20231122,155900,1943611455,2435,2435,2435,2435,0
|
|
20231122,155800,1943611455,2435,2435,2435,2435,0
|
|
20231122,155700,1943611455,2435,2435,2435,2435,0
|
|
20231122,155600,1943611455,2435,2435,2435,2435,0
|
|
20231122,155500,1943611455,2435,2435,2435,2435,0
|
|
20231122,155400,1943611455,2435,2435,2435,2435,0
|
|
20231122,155300,1943611455,2435,2435,2435,2435,0
|
|
20231122,155200,1943611455,2435,2435,2435,2435,0
|
|
20231122,155100,1943611455,2435,2435,2435,2435,0
|
|
20231122,155000,1943611455,2435,2435,2435,2435,0
|
|
20231122,154900,1943611455,2435,2435,2435,2435,0
|
|
20231122,154800,1943611455,2435,2435,2435,2435,0
|
|
20231122,154700,1943611455,2435,2435,2435,2435,0
|
|
20231122,154600,1943611455,2435,2435,2435,2435,0
|
|
20231122,154500,1943611455,2435,2435,2435,2435,0
|
|
20231122,154400,1943611455,2435,2435,2435,2435,0
|
|
20231122,154300,1943611455,2435,2435,2435,2435,0
|
|
20231122,154200,1943611455,2435,2435,2435,2435,0
|
|
20231122,154100,1943611455,2435,2435,2435,2435,0
|
|
20231122,154000,1943611455,2435,2435,2435,2435,0
|
|
20231122,153900,1943611455,2435,2435,2435,2435,0
|
|
20231122,153800,1943611455,2435,2435,2435,2435,0
|
|
20231122,153700,1943611455,2435,2435,2435,2435,0
|
|
20231122,153600,1943611455,2435,2435,2435,2435,0
|
|
20231122,153500,1943611455,2435,2435,2435,2435,0
|
|
20231122,153400,1943611455,2435,2435,2435,2435,0
|
|
20231122,153300,1943611455,2435,2435,2435,2435,0
|
|
20231122,153200,1943611455,2435,2435,2435,2435,17589
|
|
20231122,153100,1943611455,2435,2435,2435,2435,0
|
|
20231122,153000,1943611455,2435,2435,2435,2435,17589
|
|
20231122,152900,1900782240,2440,2440,2440,2440,0
|
|
20231122,152800,1900782240,2440,2440,2440,2440,0
|
|
20231122,152700,1900782240,2440,2440,2440,2440,0
|
|
20231122,152600,1900782240,2440,2440,2440,2440,0
|
|
20231122,152500,1900782240,2440,2440,2440,2440,0
|
|
20231122,152400,1900782240,2440,2440,2440,2440,0
|
|
20231122,152300,1900782240,2440,2440,2440,2440,0
|
|
20231122,152200,1900782240,2440,2440,2440,2440,0
|
|
20231122,152100,1900782240,2440,2440,2440,2440,0
|
|
20231122,152000,1900782240,2440,2440,2440,2440,0
|
|
20231122,151900,1900782240,2440,2445,2455,2440,4623
|
|
20231122,151800,1889492895,2460,2460,2460,2460,2
|
|
20231122,151700,1889487975,2450,2450,2450,2450,0
|
|
20231122,151600,1889487975,2450,2460,2460,2450,2769
|
|
20231122,151500,1882677610,2460,2455,2460,2455,1531
|
|
20231122,151400,1878918955,2455,2455,2455,2455,16
|
|
20231122,151300,1878879675,2455,2450,2455,2450,18
|
|
20231122,151200,1878835570,2450,2450,2450,2450,650
|
|
20231122,151100,1877243070,2450,2450,2450,2450,13
|
|
20231122,151000,1877211220,2445,2445,2445,2445,96
|
|
20231122,150900,1876976500,2445,2440,2445,2440,205
|
|
20231122,150800,1876475775,2440,2445,2445,2440,6070
|
|
20231122,150700,1861657670,2445,2445,2450,2445,4013
|
|
20231122,150600,1851845385,2445,2450,2450,2445,575
|
|
20231122,150500,1850438135,2450,2450,2450,2450,223
|
|
20231122,150400,1849891785,2450,2455,2455,2450,1998
|
|
20231122,150300,1844996635,2450,2455,2455,2450,3594
|
|
20231122,150200,1836173500,2460,2460,2460,2460,1143
|
|
20231122,150100,1833361720,2460,2460,2460,2460,101
|
|
20231122,150000,1833113260,2460,2460,2460,2460,1076
|
|
20231122,145900,1830466300,2455,2460,2460,2455,1275
|
|
20231122,145800,1827331170,2460,2460,2465,2460,5756
|
|
20231122,145700,1813171380,2460,2460,2460,2460,100
|
|
20231122,145600,1812925380,2465,2460,2465,2460,830
|
|
20231122,145500,1810883445,2465,2460,2465,2460,104
|
|
20231122,145400,1810627595,2460,2460,2460,2460,100
|
|
20231122,145300,1810381595,2465,2460,2465,2460,6792
|
|
20231122,145200,1793663275,2460,2460,2460,2460,38
|
|
20231122,145100,1793569795,2460,2460,2460,2460,621
|
|
20231122,145000,1792042135,2455,2455,2455,2455,100
|
|
20231122,144900,1791796635,2460,2455,2460,2455,101
|
|
20231122,144800,1791548675,2455,2455,2455,2455,855
|
|
20231122,144700,1789449650,2455,2455,2455,2455,3270
|
|
20231122,144600,1781421800,2455,2455,2455,2455,1220
|
|
20231122,144500,1778426700,2455,2455,2455,2455,164
|
|
20231122,144400,1778024080,2455,2455,2455,2455,16
|
|
20231122,144300,1777984800,2455,2455,2455,2455,557
|
|
20231122,144200,1776617365,2455,2455,2455,2455,1001
|
|
20231122,144100,1774159910,2455,2455,2455,2455,3543
|
|
20231122,144000,1765461845,2455,2450,2455,2450,8087
|
|
20231122,143900,1745648660,2450,2450,2450,2445,112
|
|
20231122,143800,1745374610,2445,2450,2450,2445,32
|
|
20231122,143700,1745296305,2450,2450,2450,2450,20
|
|
20231122,143600,1745247305,2445,2445,2445,2445,0
|
|
20231122,143500,1745247305,2445,2445,2445,2445,0
|
|
20231122,143400,1745247305,2445,2445,2445,2445,1
|
|
20231122,143300,1745244860,2445,2450,2450,2445,301
|
|
20231122,143200,1744508910,2450,2450,2450,2450,2
|
|
20231122,143100,1744504010,2445,2445,2445,2445,20
|
|
20231122,143000,1744455110,2445,2445,2445,2445,0
|
|
20231122,142900,1744455110,2445,2445,2445,2445,2
|
|
20231122,142800,1744450220,2450,2450,2450,2445,1077
|
|
20231122,142700,1741816570,2445,2445,2445,2445,0
|
|
20231122,142600,1741816570,2445,2445,2445,2445,0
|
|
20231122,142500,1741816570,2445,2445,2445,2445,100
|
|
20231122,142400,1741572070,2450,2450,2450,2450,65
|
|
20231122,142300,1741412820,2445,2450,2450,2445,1285
|
|
20231122,142200,1738269145,2455,2455,2455,2455,1
|
|
20231122,142100,1738266690,2450,2450,2450,2450,1373
|
|
20231122,142000,1734902840,2450,2450,2450,2450,78
|
|
20231122,141900,1734711740,2450,2450,2450,2450,0
|
|
20231122,141800,1734711740,2450,2450,2450,2450,0
|
|
20231122,141700,1734711740,2450,2450,2450,2450,1
|
|
20231122,141600,1734709290,2450,2450,2450,2450,0
|
|
20231122,141500,1734709290,2450,2450,2450,2450,3178
|
|
20231122,141400,1726923190,2450,2450,2450,2450,1304
|
|
20231122,141300,1723728390,2455,2455,2455,2455,90
|
|
20231122,141200,1723507440,2455,2455,2455,2455,10
|
|
20231122,141100,1723482890,2450,2455,2455,2450,1335
|
|
20231122,141000,1720212125,2455,2455,2455,2455,3
|
|
20231122,140900,1720204760,2455,2450,2455,2450,16
|
|
20231122,140800,1720165555,2450,2455,2455,2450,28
|
|
20231122,140700,1720096900,2455,2455,2455,2455,801
|
|
20231122,140600,1718130445,2455,2455,2455,2455,0
|
|
20231122,140500,1718130445,2455,2455,2455,2455,1
|
|
20231122,140400,1718127990,2455,2455,2455,2455,0
|
|
20231122,140300,1718127990,2455,2460,2460,2455,100
|
|
20231122,140200,1717882190,2460,2460,2460,2460,0
|
|
20231122,140100,1717882190,2460,2460,2460,2460,0
|
|
20231122,140000,1717882190,2460,2460,2460,2460,3542
|
|
20231122,135900,1709168870,2455,2460,2460,2455,417
|
|
20231122,135800,1708143300,2460,2460,2460,2460,0
|
|
20231122,135700,1708143300,2460,2460,2460,2460,0
|
|
20231122,135600,1708143300,2460,2460,2460,2460,40
|
|
20231122,135500,1708044900,2465,2460,2465,2460,335
|
|
20231122,135400,1707220300,2460,2460,2460,2460,402
|
|
20231122,135300,1706231380,2465,2465,2465,2465,0
|
|
20231122,135200,1706231380,2465,2465,2465,2465,0
|
|
20231122,135100,1706231380,2465,2465,2465,2465,0
|
|
20231122,135000,1706231380,2465,2465,2465,2465,0
|
|
20231122,134900,1706231380,2465,2465,2465,2465,1
|
|
20231122,134800,1706228915,2460,2460,2460,2460,1004
|
|
20231122,134700,1703759075,2460,2460,2460,2460,650
|
|
20231122,134600,1702160075,2465,2465,2465,2465,0
|
|
20231122,134500,1702160075,2465,2465,2465,2465,168
|
|
20231122,134400,1701745955,2465,2460,2465,2460,11
|
|
20231122,134300,1701718845,2460,2460,2460,2460,0
|
|
20231122,134200,1701718845,2460,2460,2460,2460,0
|
|
20231122,134100,1701718845,2460,2460,2460,2460,180
|
|
20231122,134000,1701276045,2460,2460,2460,2460,0
|
|
20231122,133900,1701276045,2460,2465,2465,2460,27
|
|
20231122,133800,1701209615,2455,2455,2455,2450,2949
|
|
20231122,133700,1693970050,2455,2460,2460,2455,2663
|
|
20231122,133600,1687429295,2460,2460,2460,2460,1700
|
|
20231122,133500,1683247295,2465,2465,2465,2465,3191
|
|
20231122,133400,1675381480,2465,2465,2465,2465,4069
|
|
20231122,133300,1665351395,2460,2460,2460,2460,500
|
|
20231122,133200,1664121395,2460,2460,2460,2460,314
|
|
20231122,133100,1663348955,2465,2465,2465,2465,111
|
|
20231122,133000,1663075340,2465,2460,2465,2460,101
|
|
20231122,132900,1662826875,2460,2460,2460,2460,207
|
|
20231122,132800,1662317655,2465,2465,2465,2465,0
|
|
20231122,132700,1662317655,2465,2465,2465,2465,41
|
|
20231122,132600,1662216590,2460,2460,2460,2460,50
|
|
20231122,132500,1662093590,2460,2460,2460,2460,0
|
|
20231122,132400,1662093590,2460,2460,2460,2460,368
|
|
20231122,132300,1661188310,2460,2460,2460,2460,210
|
|
20231122,132200,1660671710,2465,2460,2465,2460,1106
|
|
20231122,132100,1657945610,2460,2460,2460,2460,0
|
|
20231122,132000,1657945610,2460,2460,2460,2460,1
|
|
20231122,131900,1657943150,2465,2465,2465,2465,0
|
|
20231122,131800,1657943150,2465,2465,2465,2465,25
|
|
20231122,131700,1657881525,2465,2470,2470,2465,1658
|
|
20231122,131600,1653794520,2470,2470,2470,2470,536
|
|
20231122,131500,1652470600,2470,2465,2470,2465,4020
|
|
20231122,131400,1642541300,2470,2470,2470,2470,0
|
|
20231122,131300,1642541300,2470,2470,2470,2470,0
|
|
20231122,131200,1642541300,2470,2465,2470,2465,60
|
|
20231122,131100,1642393250,2465,2465,2465,2465,558
|
|
20231122,131000,1641017780,2470,2465,2470,2465,23
|
|
20231122,130900,1640961070,2465,2470,2470,2465,3001
|
|
20231122,130800,1633563600,2470,2465,2470,2465,1032
|
|
20231122,130700,1631019710,2465,2465,2465,2465,73
|
|
20231122,130600,1630839765,2465,2470,2470,2465,532
|
|
20231122,130500,1629528380,2465,2465,2465,2465,662
|
|
20231122,130400,1627896550,2465,2465,2465,2465,2505
|
|
20231122,130300,1621721725,2460,2460,2460,2460,383
|
|
20231122,130200,1620779545,2455,2455,2460,2455,639
|
|
20231122,130100,1619209805,2460,2460,2460,2460,51
|
|
20231122,130000,1619084345,2460,2460,2460,2460,20
|
|
20231122,125900,1619035145,2455,2460,2460,2455,1146
|
|
20231122,125800,1616220920,2460,2460,2460,2460,711
|
|
20231122,125700,1614471860,2455,2455,2455,2455,7
|
|
20231122,125600,1614454675,2455,2460,2460,2455,1333
|
|
20231122,125500,1611182115,2460,2465,2465,2460,1403
|
|
20231122,125400,1607730555,2465,2465,2465,2465,1329
|
|
20231122,125300,1604454570,2465,2470,2470,2465,709
|
|
20231122,125200,1602706720,2465,2465,2465,2465,379
|
|
20231122,125100,1601772485,2460,2465,2465,2460,2031
|
|
20231122,125000,1596766170,2460,2460,2460,2460,0
|
|
20231122,124900,1596766170,2460,2460,2460,2460,2007
|
|
20231122,124800,1591828950,2460,2460,2460,2460,100
|
|
20231122,124700,1591582950,2460,2460,2460,2455,6472
|
|
20231122,124600,1575664830,2455,2460,2460,2455,56
|
|
20231122,124500,1575527075,2460,2460,2460,2460,18
|
|
20231122,124400,1575482795,2460,2460,2460,2460,156
|
|
20231122,124300,1575099035,2460,2460,2460,2460,0
|
|
20231122,124200,1575099035,2460,2460,2460,2460,0
|
|
20231122,124100,1575099035,2460,2460,2460,2460,0
|
|
20231122,124000,1575099035,2460,2460,2460,2460,3049
|
|
20231122,123900,1567598495,2460,2455,2460,2455,933
|
|
20231122,123800,1565307975,2455,2455,2455,2455,0
|
|
20231122,123700,1565307975,2455,2455,2460,2455,8940
|
|
20231122,123600,1543342940,2455,2455,2455,2455,18
|
|
20231122,123500,1543298750,2450,2450,2450,2450,0
|
|
20231122,123400,1543298750,2450,2450,2450,2450,2
|
|
20231122,123300,1543293850,2450,2450,2455,2450,270
|
|
20231122,123200,1542631530,2450,2450,2450,2450,0
|
|
20231122,123100,1542631530,2450,2450,2450,2450,1
|
|
20231122,123000,1542629080,2450,2450,2450,2450,380
|
|
20231122,122900,1541698080,2450,2450,2450,2450,53
|
|
20231122,122800,1541568230,2450,2450,2450,2450,410
|
|
20231122,122700,1540563730,2445,2445,2445,2445,0
|
|
20231122,122600,1540563730,2445,2445,2445,2445,300
|
|
20231122,122500,1539830230,2445,2445,2445,2445,50
|
|
20231122,122400,1539707980,2445,2445,2445,2445,6
|
|
20231122,122300,1539693310,2455,2450,2455,2450,1146
|
|
20231122,122200,1536880675,2450,2445,2450,2445,1879
|
|
20231122,122100,1532285625,2450,2450,2450,2450,0
|
|
20231122,122000,1532285625,2450,2450,2450,2450,685
|
|
20231122,121900,1530607375,2450,2450,2450,2450,772
|
|
20231122,121800,1528715975,2450,2450,2450,2450,2100
|
|
20231122,121700,1523570975,2445,2445,2445,2445,0
|
|
20231122,121600,1523570975,2445,2445,2445,2445,0
|
|
20231122,121500,1523570975,2445,2450,2450,2445,1302
|
|
20231122,121400,1520385075,2450,2450,2450,2450,10
|
|
20231122,121300,1520360575,2455,2450,2455,2450,304
|
|
20231122,121200,1519615755,2450,2450,2450,2450,1000
|
|
20231122,121100,1517165755,2450,2455,2455,2450,202
|
|
20231122,121000,1516670845,2455,2455,2455,2455,530
|
|
20231122,120900,1515369695,2455,2455,2455,2455,0
|
|
20231122,120800,1515369695,2455,2455,2455,2455,190
|
|
20231122,120700,1514903245,2455,2455,2455,2455,27
|
|
20231122,120600,1514836960,2455,2455,2455,2455,54
|
|
20231122,120500,1514704390,2445,2450,2450,2445,154
|
|
20231122,120400,1514327110,2450,2450,2450,2450,0
|
|
20231122,120300,1514327110,2450,2450,2450,2450,1414
|
|
20231122,120200,1510862810,2450,2450,2450,2450,0
|
|
20231122,120100,1510862810,2450,2450,2450,2450,151
|
|
20231122,120000,1510492860,2450,2450,2450,2450,0
|
|
20231122,115900,1510492860,2450,2455,2455,2450,150
|
|
20231122,115800,1510125110,2455,2445,2455,2445,175
|
|
20231122,115700,1509696230,2445,2445,2445,2445,10
|
|
20231122,115600,1509671780,2455,2455,2455,2455,0
|
|
20231122,115500,1509671780,2455,2455,2455,2455,300
|
|
20231122,115400,1508935280,2455,2455,2455,2455,100
|
|
20231122,115300,1508689780,2455,2450,2455,2450,305
|
|
20231122,115200,1507941700,2450,2450,2450,2450,861
|
|
20231122,115100,1505832250,2455,2455,2455,2455,256
|
|
20231122,115000,1505203770,2455,2455,2455,2455,0
|
|
20231122,114900,1505203770,2455,2455,2455,2455,0
|
|
20231122,114800,1505203770,2455,2450,2455,2450,7436
|
|
20231122,114700,1486979530,2450,2450,2450,2450,1037
|
|
20231122,114600,1484438880,2445,2445,2445,2445,0
|
|
20231122,114500,1484438880,2445,2445,2445,2445,1000
|
|
20231122,114400,1481993880,2435,2435,2435,2435,0
|
|
20231122,114300,1481993880,2435,2435,2435,2435,0
|
|
20231122,114200,1481993880,2435,2440,2440,2435,2281
|
|
20231122,114100,1476439595,2435,2435,2435,2435,0
|
|
20231122,114000,1476439595,2435,2435,2435,2435,200
|
|
20231122,113900,1475952595,2435,2440,2440,2435,887
|
|
20231122,113800,1473791485,2445,2445,2445,2445,6
|
|
20231122,113700,1473776815,2445,2445,2445,2445,13
|
|
20231122,113600,1473745030,2435,2440,2440,2435,3203
|
|
20231122,113500,1465945675,2435,2440,2440,2435,704
|
|
20231122,113400,1464231180,2440,2440,2440,2440,0
|
|
20231122,113300,1464231180,2440,2440,2440,2440,0
|
|
20231122,113200,1464231180,2440,2440,2440,2440,404
|
|
20231122,113100,1463245420,2440,2440,2440,2440,9
|
|
20231122,113000,1463223460,2440,2440,2440,2440,587
|
|
20231122,112900,1461791180,2440,2440,2440,2440,577
|
|
20231122,112800,1460383300,2445,2445,2445,2445,100
|
|
20231122,112700,1460138800,2455,2455,2455,2455,0
|
|
20231122,112600,1460138800,2455,2455,2455,2455,0
|
|
20231122,112500,1460138800,2455,2455,2455,2455,0
|
|
20231122,112400,1460138800,2455,2455,2455,2455,1
|
|
20231122,112300,1460136345,2450,2440,2450,2435,3822
|
|
20231122,112200,1450812965,2450,2445,2450,2445,2000
|
|
20231122,112100,1445917415,2440,2440,2440,2440,176
|
|
20231122,112000,1445487975,2445,2445,2445,2445,355
|
|
20231122,111900,1444620000,2440,2445,2445,2440,48
|
|
20231122,111800,1444502660,2440,2440,2440,2440,172
|
|
20231122,111700,1444082980,2440,2440,2440,2440,913
|
|
20231122,111600,1441855260,2440,2445,2445,2440,1441
|
|
20231122,111500,1438339210,2440,2435,2440,2435,5
|
|
20231122,111400,1438327015,2440,2440,2440,2440,24
|
|
20231122,111300,1438268455,2435,2435,2435,2435,406
|
|
20231122,111200,1437279845,2440,2435,2440,2435,2294
|
|
20231122,111100,1431693455,2435,2435,2435,2435,41
|
|
20231122,111000,1431593620,2435,2435,2435,2435,611
|
|
20231122,110900,1430105835,2445,2445,2445,2445,0
|
|
20231122,110800,1430105835,2445,2435,2445,2435,5055
|
|
20231122,110700,1417757730,2435,2435,2435,2435,250
|
|
20231122,110600,1417148980,2430,2430,2435,2430,881
|
|
20231122,110500,1415008145,2430,2430,2430,2430,40
|
|
20231122,110400,1414910945,2430,2430,2430,2430,102
|
|
20231122,110300,1414663085,2430,2435,2435,2430,406
|
|
20231122,110200,1413675495,2435,2435,2435,2435,0
|
|
20231122,110100,1413675495,2435,2435,2435,2435,357
|
|
20231122,110000,1412806200,2435,2430,2435,2430,34
|
|
20231122,105900,1412723565,2430,2430,2430,2430,40
|
|
20231122,105800,1412626365,2430,2430,2430,2430,28
|
|
20231122,105700,1412558325,2435,2435,2435,2435,15
|
|
20231122,105600,1412521800,2430,2430,2430,2430,0
|
|
20231122,105500,1412521800,2430,2430,2430,2430,1500
|
|
20231122,105400,1408876800,2430,2430,2430,2430,3772
|
|
20231122,105300,1399710840,2435,2435,2435,2430,707
|
|
20231122,105200,1397992805,2430,2430,2430,2430,101
|
|
20231122,105100,1397747375,2430,2430,2430,2430,0
|
|
20231122,105000,1397747375,2430,2435,2435,2430,124
|
|
20231122,104900,1397445440,2440,2440,2440,2440,10
|
|
20231122,104800,1397421040,2440,2440,2440,2440,0
|
|
20231122,104700,1397421040,2440,2430,2440,2430,107
|
|
20231122,104600,1397160030,2435,2435,2435,2435,854
|
|
20231122,104500,1395080540,2430,2435,2435,2430,529
|
|
20231122,104400,1393795065,2435,2435,2435,2425,2401
|
|
20231122,104300,1387970285,2435,2440,2440,2435,901
|
|
20231122,104200,1385773850,2440,2440,2440,2440,1025
|
|
20231122,104100,1383272850,2430,2435,2440,2425,8200
|
|
20231122,104000,1363386970,2430,2430,2430,2430,5388
|
|
20231122,103900,1350294130,2430,2430,2430,2425,21
|
|
20231122,103800,1350243110,2425,2425,2425,2425,126
|
|
20231122,103700,1349937560,2430,2430,2430,2430,1094
|
|
20231122,103600,1347279140,2430,2430,2430,2430,4429
|
|
20231122,103500,1336516670,2430,2425,2430,2425,51
|
|
20231122,103400,1336392745,2425,2425,2425,2420,11538
|
|
20231122,103300,1308435785,2425,2425,2425,2425,301
|
|
20231122,103200,1307705860,2425,2425,2425,2425,1831
|
|
20231122,103100,1303265685,2430,2430,2430,2430,1667
|
|
20231122,103000,1299214875,2430,2435,2435,2430,2100
|
|
20231122,102900,1294111870,2435,2430,2435,2430,4597
|
|
20231122,102800,1282941150,2425,2425,2425,2425,0
|
|
20231122,102700,1282941150,2425,2430,2440,2425,1310
|
|
20231122,102600,1279763225,2425,2435,2435,2425,401
|
|
20231122,102500,1278789365,2435,2430,2435,2430,7
|
|
20231122,102400,1278772345,2440,2440,2440,2440,1
|
|
20231122,102300,1278769905,2425,2430,2430,2425,2190
|
|
20231122,102200,1273448210,2435,2445,2445,2435,1080
|
|
20231122,102100,1270818400,2445,2445,2445,2440,202
|
|
20231122,102000,1270324760,2445,2435,2445,2425,5094
|
|
20231122,101900,1257953095,2435,2435,2435,2435,143
|
|
20231122,101800,1257604890,2430,2435,2435,2430,241
|
|
20231122,101700,1257018305,2440,2440,2440,2440,170
|
|
20231122,101600,1256603505,2430,2445,2445,2430,6809
|
|
20231122,101500,1240041645,2435,2430,2435,2430,310
|
|
20231122,101400,1239286845,2430,2435,2435,2430,403
|
|
20231122,101300,1238307375,2430,2435,2435,2430,544
|
|
20231122,101200,1236983745,2435,2435,2435,2430,8794
|
|
20231122,101100,1215600155,2435,2440,2440,2435,1420
|
|
20231122,101000,1212137580,2445,2440,2445,2440,2455
|
|
20231122,100900,1206146830,2445,2445,2445,2440,367
|
|
20231122,100800,1205249525,2445,2445,2445,2445,376
|
|
20231122,100700,1204330205,2445,2445,2445,2445,200
|
|
20231122,100600,1203841205,2445,2450,2450,2445,28
|
|
20231122,100500,1203772610,2450,2450,2450,2450,4
|
|
20231122,100400,1203762810,2450,2450,2450,2450,165
|
|
20231122,100300,1203358560,2450,2445,2450,2445,412
|
|
20231122,100200,1202350220,2445,2445,2445,2445,2020
|
|
20231122,100100,1197411320,2445,2440,2445,2435,208
|
|
20231122,100000,1196904790,2440,2445,2445,2440,113
|
|
20231122,095900,1196629045,2440,2445,2450,2440,13
|
|
20231122,095800,1196597260,2445,2455,2455,2435,6307
|
|
20231122,095700,1181217295,2440,2435,2445,2435,1320
|
|
20231122,095600,1177994950,2435,2440,2440,2435,350
|
|
20231122,095500,1177141700,2440,2455,2455,2440,745
|
|
20231122,095400,1175322475,2455,2450,2455,2445,112
|
|
20231122,095300,1175048135,2450,2450,2450,2450,57
|
|
20231122,095200,1174908485,2440,2435,2440,2435,161
|
|
20231122,095100,1174516440,2435,2435,2435,2435,467
|
|
20231122,095000,1173379295,2435,2440,2440,2435,218
|
|
20231122,094900,1172848395,2440,2440,2440,2440,1
|
|
20231122,094800,1172845955,2435,2440,2440,2435,739
|
|
20231122,094700,1171042800,2440,2440,2450,2440,1032
|
|
20231122,094600,1168520580,2435,2435,2440,2435,1674
|
|
20231122,094500,1164443885,2435,2440,2440,2430,5474
|
|
20231122,094400,1151114065,2440,2440,2445,2435,7311
|
|
20231122,094300,1133265820,2445,2450,2455,2440,9273
|
|
20231122,094200,1110581680,2450,2455,2455,2450,460
|
|
20231122,094100,1109452430,2455,2455,2455,2450,2051
|
|
20231122,094000,1104419965,2455,2455,2465,2455,44
|
|
20231122,093900,1104311905,2455,2465,2465,2455,130
|
|
20231122,093800,1103992025,2465,2455,2465,2455,71
|
|
20231122,093700,1103817710,2465,2460,2465,2460,266
|
|
20231122,093600,1103163275,2460,2455,2460,2450,1738
|
|
20231122,093500,1098897545,2455,2445,2455,2445,4917
|
|
20231122,093400,1086860440,2445,2445,2450,2445,2670
|
|
20231122,093300,1080332240,2450,2450,2450,2440,630
|
|
20231122,093200,1078790390,2455,2455,2455,2440,20442
|
|
20231122,093100,1028861315,2455,2455,2465,2450,7209
|
|
20231122,093000,1011177760,2455,2455,2455,2455,111
|
|
20231122,092900,1010905255,2450,2460,2460,2450,13005
|
|
20231122,092800,978996430,2460,2460,2460,2460,310
|
|
20231122,092700,978233830,2470,2465,2470,2455,8335
|
|
20231122,092600,957716475,2470,2470,2470,2465,852
|
|
20231122,092500,955615995,2470,2470,2470,2470,248
|
|
20231122,092400,955003435,2465,2470,2470,2465,6346
|
|
20231122,092300,939333315,2470,2470,2470,2465,1480
|
|
20231122,092200,935678805,2465,2475,2475,2460,15484
|
|
20231122,092100,897427450,2480,2480,2480,2480,875
|
|
20231122,092000,895257450,2480,2480,2480,2475,1137
|
|
20231122,091900,892440875,2485,2475,2485,2470,2248
|
|
20231122,091800,886877470,2480,2470,2480,2470,1704
|
|
20231122,091700,882657740,2470,2475,2475,2470,4251
|
|
20231122,091600,872154450,2475,2485,2485,2475,3181
|
|
20231122,091500,864275935,2485,2480,2485,2480,673
|
|
20231122,091400,862606840,2480,2480,2480,2480,351
|
|
20231122,091300,861736360,2475,2475,2485,2475,8636
|
|
20231122,091200,840343945,2480,2485,2485,2480,908
|
|
20231122,091100,838091580,2485,2485,2485,2475,7278
|
|
20231122,091000,820041960,2485,2480,2485,2475,9786
|
|
20231122,090900,795761580,2485,2500,2500,2485,9205
|
|
20231122,090800,772882000,2500,2495,2500,2485,9777
|
|
20231122,090700,748541280,2490,2490,2490,2485,885
|
|
20231122,090600,746337935,2490,2490,2500,2485,2557
|
|
20231122,090500,739971185,2505,2505,2515,2480,27284
|
|
20231122,090400,671850495,2510,2500,2520,2495,17435
|
|
20231122,090300,628173705,2500,2500,2510,2480,33073
|
|
20231122,090200,545792495,2500,2520,2525,2495,30826
|
|
20231122,090100,468471085,2520,2545,2565,2515,88792
|
|
20231122,090000,242922645,2545,2525,2550,2525,96007
|