659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,195600,2013681975,2920,2920,2920,2920,9378
|
|
20231114,195500,2013681975,2920,2920,2920,2920,0
|
|
20231114,195400,2013681975,2920,2920,2920,2920,0
|
|
20231114,195300,2013681975,2920,2920,2920,2920,0
|
|
20231114,195200,2013681975,2920,2920,2920,2920,0
|
|
20231114,195100,2013681975,2920,2920,2920,2920,0
|
|
20231114,195000,2013681975,2920,2920,2920,2920,0
|
|
20231114,194900,2013681975,2920,2920,2920,2920,0
|
|
20231114,194800,2013681975,2920,2920,2920,2920,0
|
|
20231114,194700,2013681975,2920,2920,2920,2920,0
|
|
20231114,194600,2013681975,2920,2920,2920,2920,0
|
|
20231114,194500,2013681975,2920,2920,2920,2920,0
|
|
20231114,194400,2013681975,2920,2920,2920,2920,0
|
|
20231114,194300,2013681975,2920,2920,2920,2920,0
|
|
20231114,194200,2013681975,2920,2920,2920,2920,0
|
|
20231114,194100,2013681975,2920,2920,2920,2920,0
|
|
20231114,194000,2013681975,2920,2920,2920,2920,0
|
|
20231114,193900,2013681975,2920,2920,2920,2920,0
|
|
20231114,193800,2013681975,2920,2920,2920,2920,0
|
|
20231114,193700,2013681975,2920,2920,2920,2920,0
|
|
20231114,193600,2013681975,2920,2920,2920,2920,0
|
|
20231114,193500,2013681975,2920,2920,2920,2920,0
|
|
20231114,193400,2013681975,2920,2920,2920,2920,0
|
|
20231114,193300,2013681975,2920,2920,2920,2920,0
|
|
20231114,193200,2013681975,2920,2920,2920,2920,0
|
|
20231114,193100,2013681975,2920,2920,2920,2920,0
|
|
20231114,193000,2013681975,2920,2920,2920,2920,0
|
|
20231114,192900,2013681975,2920,2920,2920,2920,0
|
|
20231114,192800,2013681975,2920,2920,2920,2920,0
|
|
20231114,192700,2013681975,2920,2920,2920,2920,0
|
|
20231114,192600,2013681975,2920,2920,2920,2920,9378
|
|
20231114,192500,2013681975,2920,2920,2920,2920,0
|
|
20231114,192400,2013681975,2920,2920,2920,2920,0
|
|
20231114,192300,2013681975,2920,2920,2920,2920,0
|
|
20231114,192200,2013681975,2920,2920,2920,2920,0
|
|
20231114,192100,2013681975,2920,2920,2920,2920,0
|
|
20231114,192000,2013681975,2920,2920,2920,2920,0
|
|
20231114,191900,2013681975,2920,2920,2920,2920,0
|
|
20231114,191800,2013681975,2920,2920,2920,2920,0
|
|
20231114,191700,2013681975,2920,2920,2920,2920,0
|
|
20231114,191600,2013681975,2920,2920,2920,2920,0
|
|
20231114,191500,2013681975,2920,2920,2920,2920,0
|
|
20231114,191400,2013681975,2920,2920,2920,2920,0
|
|
20231114,191300,2013681975,2920,2920,2920,2920,0
|
|
20231114,191200,2013681975,2920,2920,2920,2920,0
|
|
20231114,191100,2013681975,2920,2920,2920,2920,0
|
|
20231114,191000,2013681975,2920,2920,2920,2920,0
|
|
20231114,190900,2013681975,2920,2920,2920,2920,0
|
|
20231114,190800,2013681975,2920,2920,2920,2920,0
|
|
20231114,190700,2013681975,2920,2920,2920,2920,0
|
|
20231114,190600,2013681975,2920,2920,2920,2920,0
|
|
20231114,190500,2013681975,2920,2920,2920,2920,0
|
|
20231114,190400,2013681975,2920,2920,2920,2920,0
|
|
20231114,190300,2013681975,2920,2920,2920,2920,0
|
|
20231114,190200,2013681975,2920,2920,2920,2920,0
|
|
20231114,190100,2013681975,2920,2920,2920,2920,0
|
|
20231114,190000,2013681975,2920,2920,2920,2920,0
|
|
20231114,185900,2013681975,2920,2920,2920,2920,0
|
|
20231114,185800,2013681975,2920,2920,2920,2920,0
|
|
20231114,185700,2013681975,2920,2920,2920,2920,0
|
|
20231114,185600,2013681975,2920,2920,2920,2920,9378
|
|
20231114,185500,2013681975,2920,2920,2920,2920,0
|
|
20231114,185400,2013681975,2920,2920,2920,2920,0
|
|
20231114,185300,2013681975,2920,2920,2920,2920,0
|
|
20231114,185200,2013681975,2920,2920,2920,2920,0
|
|
20231114,185100,2013681975,2920,2920,2920,2920,0
|
|
20231114,185000,2013681975,2920,2920,2920,2920,0
|
|
20231114,184900,2013681975,2920,2920,2920,2920,0
|
|
20231114,184800,2013681975,2920,2920,2920,2920,0
|
|
20231114,184700,2013681975,2920,2920,2920,2920,0
|
|
20231114,184600,2013681975,2920,2920,2920,2920,0
|
|
20231114,184500,2013681975,2920,2920,2920,2920,0
|
|
20231114,184400,2013681975,2920,2920,2920,2920,0
|
|
20231114,184300,2013681975,2920,2920,2920,2920,0
|
|
20231114,184200,2013681975,2920,2920,2920,2920,0
|
|
20231114,184100,2013681975,2920,2920,2920,2920,0
|
|
20231114,184000,2013681975,2920,2920,2920,2920,0
|
|
20231114,183900,2013681975,2920,2920,2920,2920,0
|
|
20231114,183800,2013681975,2920,2920,2920,2920,0
|
|
20231114,183700,2013681975,2920,2920,2920,2920,0
|
|
20231114,183600,2013681975,2920,2920,2920,2920,0
|
|
20231114,183500,2013681975,2920,2920,2920,2920,0
|
|
20231114,183400,2013681975,2920,2920,2920,2920,0
|
|
20231114,183300,2013681975,2920,2920,2920,2920,0
|
|
20231114,183200,2013681975,2920,2920,2920,2920,0
|
|
20231114,183100,2013681975,2920,2920,2920,2920,0
|
|
20231114,183000,2013681975,2920,2920,2920,2920,0
|
|
20231114,182900,2013681975,2920,2920,2920,2920,0
|
|
20231114,182800,2013681975,2920,2920,2920,2920,0
|
|
20231114,182700,2013681975,2920,2920,2920,2920,0
|
|
20231114,182600,2013681975,2920,2920,2920,2920,9378
|
|
20231114,182500,2013681975,2920,2920,2920,2920,0
|
|
20231114,182400,2013681975,2920,2920,2920,2920,0
|
|
20231114,182300,2013681975,2920,2920,2920,2920,0
|
|
20231114,182200,2013681975,2920,2920,2920,2920,0
|
|
20231114,182100,2013681975,2920,2920,2920,2920,0
|
|
20231114,182000,2013681975,2920,2920,2920,2920,0
|
|
20231114,181900,2013681975,2920,2920,2920,2920,0
|
|
20231114,181800,2013681975,2920,2920,2920,2920,0
|
|
20231114,181700,2013681975,2920,2920,2920,2920,0
|
|
20231114,181600,2013681975,2920,2920,2920,2920,0
|
|
20231114,181500,2013681975,2920,2920,2920,2920,0
|
|
20231114,181400,2013681975,2920,2920,2920,2920,0
|
|
20231114,181300,2013681975,2920,2920,2920,2920,0
|
|
20231114,181200,2013681975,2920,2920,2920,2920,0
|
|
20231114,181100,2013681975,2920,2920,2920,2920,0
|
|
20231114,181000,2013681975,2920,2920,2920,2920,0
|
|
20231114,180900,2013681975,2920,2920,2920,2920,0
|
|
20231114,180800,2013681975,2920,2920,2920,2920,0
|
|
20231114,180700,2013681975,2920,2920,2920,2920,0
|
|
20231114,180600,2013681975,2920,2920,2920,2920,0
|
|
20231114,180500,2013681975,2920,2920,2920,2920,0
|
|
20231114,180400,2013681975,2920,2920,2920,2920,0
|
|
20231114,180300,2013681975,2920,2920,2920,2920,0
|
|
20231114,180200,2013681975,2920,2920,2920,2920,0
|
|
20231114,180100,2013681975,2920,2920,2920,2920,0
|
|
20231114,180000,2013681975,2920,2920,2920,2920,0
|
|
20231114,175900,2013681975,2920,2920,2920,2920,0
|
|
20231114,175800,2013681975,2920,2920,2920,2920,0
|
|
20231114,175700,2013681975,2920,2920,2920,2920,0
|
|
20231114,175600,2013681975,2920,2920,2920,2920,9378
|
|
20231114,175500,2013681975,2920,2920,2920,2920,0
|
|
20231114,175400,2013681975,2920,2920,2920,2920,0
|
|
20231114,175300,2013681975,2920,2920,2920,2920,0
|
|
20231114,175200,2013681975,2920,2920,2920,2920,0
|
|
20231114,175100,2013681975,2920,2920,2920,2920,0
|
|
20231114,175000,2013681975,2920,2920,2920,2920,0
|
|
20231114,174900,2013681975,2920,2920,2920,2920,0
|
|
20231114,174800,2013681975,2920,2920,2920,2920,0
|
|
20231114,174700,2013681975,2920,2920,2920,2920,0
|
|
20231114,174600,2013681975,2920,2920,2920,2920,0
|
|
20231114,174500,2013681975,2920,2920,2920,2920,0
|
|
20231114,174400,2013681975,2920,2920,2920,2920,0
|
|
20231114,174300,2013681975,2920,2920,2920,2920,0
|
|
20231114,174200,2013681975,2920,2920,2920,2920,0
|
|
20231114,174100,2013681975,2920,2920,2920,2920,0
|
|
20231114,174000,2013681975,2920,2920,2920,2920,0
|
|
20231114,173900,2013681975,2920,2920,2920,2920,0
|
|
20231114,173800,2013681975,2920,2920,2920,2920,0
|
|
20231114,173700,2013681975,2920,2920,2920,2920,0
|
|
20231114,173600,2013681975,2920,2920,2920,2920,0
|
|
20231114,173500,2013681975,2920,2920,2920,2920,0
|
|
20231114,173400,2013681975,2920,2920,2920,2920,0
|
|
20231114,173300,2013681975,2920,2920,2920,2920,0
|
|
20231114,173200,2013681975,2920,2920,2920,2920,0
|
|
20231114,173100,2013681975,2920,2920,2920,2920,0
|
|
20231114,173000,2013681975,2920,2920,2920,2920,0
|
|
20231114,172900,2013681975,2920,2920,2920,2920,0
|
|
20231114,172800,2013681975,2920,2920,2920,2920,0
|
|
20231114,172700,2013681975,2920,2920,2920,2920,0
|
|
20231114,172600,2013681975,2920,2920,2920,2920,9378
|
|
20231114,172500,2013681975,2920,2920,2920,2920,0
|
|
20231114,172400,2013681975,2920,2920,2920,2920,0
|
|
20231114,172300,2013681975,2920,2920,2920,2920,0
|
|
20231114,172200,2013681975,2920,2920,2920,2920,0
|
|
20231114,172100,2013681975,2920,2920,2920,2920,0
|
|
20231114,172000,2013681975,2920,2920,2920,2920,0
|
|
20231114,171900,2013681975,2920,2920,2920,2920,0
|
|
20231114,171800,2013681975,2920,2920,2920,2920,0
|
|
20231114,171700,2013681975,2920,2920,2920,2920,0
|
|
20231114,171600,2013681975,2920,2920,2920,2920,0
|
|
20231114,171500,2013681975,2920,2920,2920,2920,0
|
|
20231114,171400,2013681975,2920,2920,2920,2920,0
|
|
20231114,171300,2013681975,2920,2920,2920,2920,0
|
|
20231114,171200,2013681975,2920,2920,2920,2920,0
|
|
20231114,171100,2013681975,2920,2920,2920,2920,0
|
|
20231114,171000,2013681975,2920,2920,2920,2920,0
|
|
20231114,170900,2013681975,2920,2920,2920,2920,0
|
|
20231114,170800,2013681975,2920,2920,2920,2920,0
|
|
20231114,170700,2013681975,2920,2920,2920,2920,0
|
|
20231114,170600,2013681975,2920,2920,2920,2920,0
|
|
20231114,170500,2013681975,2920,2920,2920,2920,0
|
|
20231114,170400,2013681975,2920,2920,2920,2920,0
|
|
20231114,170300,2013681975,2920,2920,2920,2920,0
|
|
20231114,170200,2013681975,2920,2920,2920,2920,0
|
|
20231114,170100,2013681975,2920,2920,2920,2920,0
|
|
20231114,170000,2013681975,2920,2920,2920,2920,0
|
|
20231114,165900,2013681975,2920,2920,2920,2920,0
|
|
20231114,165800,2013681975,2920,2920,2920,2920,0
|
|
20231114,165700,2013681975,2920,2920,2920,2920,0
|
|
20231114,165600,2013681975,2920,2920,2920,2920,9378
|
|
20231114,165500,2013681975,2920,2920,2920,2920,0
|
|
20231114,165400,2013681975,2920,2920,2920,2920,0
|
|
20231114,165300,2013681975,2920,2920,2920,2920,0
|
|
20231114,165200,2013681975,2920,2920,2920,2920,0
|
|
20231114,165100,2013681975,2920,2920,2920,2920,0
|
|
20231114,165000,2013681975,2920,2920,2920,2920,0
|
|
20231114,164900,2013681975,2920,2920,2920,2920,0
|
|
20231114,164800,2013681975,2920,2920,2920,2920,0
|
|
20231114,164700,2013681975,2920,2920,2920,2920,0
|
|
20231114,164600,2013681975,2920,2920,2920,2920,0
|
|
20231114,164500,2013681975,2920,2920,2920,2920,0
|
|
20231114,164400,2013681975,2920,2920,2920,2920,0
|
|
20231114,164300,2013681975,2920,2920,2920,2920,0
|
|
20231114,164200,2013681975,2920,2920,2920,2920,0
|
|
20231114,164100,2013681975,2920,2920,2920,2920,0
|
|
20231114,164000,2013681975,2920,2920,2920,2920,0
|
|
20231114,163900,2013681975,2920,2920,2920,2920,0
|
|
20231114,163800,2013681975,2920,2920,2920,2920,0
|
|
20231114,163700,2013681975,2920,2920,2920,2920,0
|
|
20231114,163600,2013681975,2920,2920,2920,2920,0
|
|
20231114,163500,2013681975,2920,2920,2920,2920,0
|
|
20231114,163400,2013681975,2920,2920,2920,2920,0
|
|
20231114,163300,2013681975,2920,2920,2920,2920,0
|
|
20231114,163200,2013681975,2920,2920,2920,2920,0
|
|
20231114,163100,2013681975,2920,2920,2920,2920,0
|
|
20231114,163000,2013681975,2920,2920,2920,2920,0
|
|
20231114,162900,2013681975,2920,2920,2920,2920,0
|
|
20231114,162800,2013681975,2920,2920,2920,2920,0
|
|
20231114,162700,2013681975,2920,2920,2920,2920,0
|
|
20231114,162600,2013681975,2920,2920,2920,2920,9378
|
|
20231114,162500,2013681975,2920,2920,2920,2920,0
|
|
20231114,162400,2013681975,2920,2920,2920,2920,0
|
|
20231114,162300,2013681975,2920,2920,2920,2920,0
|
|
20231114,162200,2013681975,2920,2920,2920,2920,0
|
|
20231114,162100,2013681975,2920,2920,2920,2920,0
|
|
20231114,162000,2013681975,2920,2920,2920,2920,0
|
|
20231114,161900,2013681975,2920,2920,2920,2920,0
|
|
20231114,161800,2013681975,2920,2920,2920,2920,0
|
|
20231114,161700,2013681975,2920,2920,2920,2920,0
|
|
20231114,161600,2013681975,2920,2920,2920,2920,0
|
|
20231114,161500,2013681975,2920,2920,2920,2920,0
|
|
20231114,161400,2013681975,2920,2920,2920,2920,0
|
|
20231114,161300,2013681975,2920,2920,2920,2920,0
|
|
20231114,161200,2013681975,2920,2920,2920,2920,0
|
|
20231114,161100,2013681975,2920,2920,2920,2920,0
|
|
20231114,161000,2013681975,2920,2920,2920,2920,0
|
|
20231114,160900,2013681975,2920,2920,2920,2920,0
|
|
20231114,160800,2013681975,2920,2920,2920,2920,0
|
|
20231114,160700,2013681975,2920,2920,2920,2920,0
|
|
20231114,160600,2013681975,2920,2920,2920,2920,0
|
|
20231114,160500,2013681975,2920,2920,2920,2920,0
|
|
20231114,160400,2013681975,2920,2920,2920,2920,0
|
|
20231114,160300,2013681975,2920,2920,2920,2920,0
|
|
20231114,160200,2013681975,2920,2920,2920,2920,0
|
|
20231114,160100,2013681975,2920,2920,2920,2920,0
|
|
20231114,160000,2013681975,2920,2920,2920,2920,0
|
|
20231114,155900,2013681975,2920,2920,2920,2920,0
|
|
20231114,155800,2013681975,2920,2920,2920,2920,0
|
|
20231114,155700,2013681975,2920,2920,2920,2920,0
|
|
20231114,155600,2013681975,2920,2920,2920,2920,9378
|
|
20231114,155500,2013681975,2920,2920,2920,2920,0
|
|
20231114,155400,2013681975,2920,2920,2920,2920,0
|
|
20231114,155300,2013681975,2920,2920,2920,2920,0
|
|
20231114,155200,2013681975,2920,2920,2920,2920,0
|
|
20231114,155100,2013681975,2920,2920,2920,2920,0
|
|
20231114,155000,2013681975,2920,2920,2920,2920,0
|
|
20231114,154900,2013681975,2920,2920,2920,2920,0
|
|
20231114,154800,2013681975,2920,2920,2920,2920,0
|
|
20231114,154700,2013681975,2920,2920,2920,2920,0
|
|
20231114,154600,2013681975,2920,2920,2920,2920,0
|
|
20231114,154500,2013681975,2920,2920,2920,2920,0
|
|
20231114,154400,2013681975,2920,2920,2920,2920,0
|
|
20231114,154300,2013681975,2920,2920,2920,2920,0
|
|
20231114,154200,2013681975,2920,2920,2920,2920,0
|
|
20231114,154100,2013681975,2920,2920,2920,2920,0
|
|
20231114,154000,2013681975,2920,2920,2920,2920,0
|
|
20231114,153900,2013681975,2920,2920,2920,2920,0
|
|
20231114,153800,2013681975,2920,2920,2920,2920,0
|
|
20231114,153700,2013681975,2920,2920,2920,2920,0
|
|
20231114,153600,2013681975,2920,2920,2920,2920,0
|
|
20231114,153500,2013681975,2920,2920,2920,2920,0
|
|
20231114,153400,2013681975,2920,2920,2920,2920,0
|
|
20231114,153300,2013681975,2920,2920,2920,2920,0
|
|
20231114,153200,2013681975,2920,2920,2920,2920,0
|
|
20231114,153100,2013681975,2920,2920,2920,2920,0
|
|
20231114,153000,2013681975,2920,2920,2920,2920,9378
|
|
20231114,152900,1986298215,2925,2925,2925,2925,0
|
|
20231114,152800,1986298215,2925,2925,2925,2925,0
|
|
20231114,152700,1986298215,2925,2925,2925,2925,0
|
|
20231114,152600,1986298215,2925,2925,2925,2925,0
|
|
20231114,152500,1986298215,2925,2925,2925,2925,0
|
|
20231114,152400,1986298215,2925,2925,2925,2925,0
|
|
20231114,152300,1986298215,2925,2925,2925,2925,0
|
|
20231114,152200,1986298215,2925,2925,2925,2925,0
|
|
20231114,152100,1986298215,2925,2925,2925,2925,0
|
|
20231114,152000,1986298215,2925,2925,2925,2925,0
|
|
20231114,151900,1986298215,2925,2930,2930,2925,881
|
|
20231114,151800,1983717645,2925,2925,2930,2925,29
|
|
20231114,151700,1983632685,2930,2930,2930,2930,0
|
|
20231114,151600,1983632685,2930,2930,2930,2930,10
|
|
20231114,151500,1983603385,2930,2925,2930,2925,187
|
|
20231114,151400,1983056120,2920,2925,2925,2920,332
|
|
20231114,151300,1982085770,2925,2920,2925,2920,2064
|
|
20231114,151200,1976056270,2920,2920,2920,2920,22
|
|
20231114,151100,1975992030,2920,2920,2920,2920,18
|
|
20231114,151000,1975939470,2920,2920,2920,2920,68
|
|
20231114,150900,1975740910,2915,2915,2915,2915,779
|
|
20231114,150800,1973470125,2915,2920,2920,2915,89
|
|
20231114,150700,1973210610,2915,2915,2915,2915,0
|
|
20231114,150600,1973210610,2915,2915,2915,2915,0
|
|
20231114,150500,1973210610,2915,2915,2915,2915,0
|
|
20231114,150400,1973210610,2915,2915,2915,2915,0
|
|
20231114,150300,1973210610,2915,2920,2920,2915,19
|
|
20231114,150200,1973155180,2920,2920,2920,2920,0
|
|
20231114,150100,1973155180,2920,2925,2925,2920,141
|
|
20231114,150000,1972743210,2920,2920,2920,2920,0
|
|
20231114,145900,1972743210,2920,2920,2920,2920,1
|
|
20231114,145800,1972740290,2915,2915,2915,2915,500
|
|
20231114,145700,1971282790,2910,2920,2920,2910,4137
|
|
20231114,145600,1959228455,2920,2920,2920,2920,0
|
|
20231114,145500,1959228455,2920,2920,2920,2920,0
|
|
20231114,145400,1959228455,2920,2920,2920,2920,0
|
|
20231114,145300,1959228455,2920,2920,2920,2920,0
|
|
20231114,145200,1959228455,2920,2920,2920,2920,835
|
|
20231114,145100,1956790255,2920,2905,2920,2905,2163
|
|
20231114,145000,1950474625,2905,2905,2905,2905,0
|
|
20231114,144900,1950474625,2905,2905,2905,2905,0
|
|
20231114,144800,1950474625,2905,2905,2905,2905,0
|
|
20231114,144700,1950474625,2905,2905,2905,2905,500
|
|
20231114,144600,1949022125,2905,2905,2905,2905,0
|
|
20231114,144500,1949022125,2905,2905,2905,2905,1
|
|
20231114,144400,1949019220,2910,2910,2910,2910,20
|
|
20231114,144300,1948961020,2910,2910,2910,2910,4
|
|
20231114,144200,1948949380,2900,2900,2900,2900,0
|
|
20231114,144100,1948949380,2900,2900,2900,2900,245
|
|
20231114,144000,1948238880,2900,2900,2900,2900,0
|
|
20231114,143900,1948238880,2900,2900,2900,2900,950
|
|
20231114,143800,1945483880,2900,2900,2900,2900,8
|
|
20231114,143700,1945460680,2900,2900,2900,2900,0
|
|
20231114,143600,1945460680,2900,2900,2900,2900,16
|
|
20231114,143500,1945414280,2900,2910,2910,2900,718
|
|
20231114,143400,1943325900,2910,2910,2915,2910,2005
|
|
20231114,143300,1937488215,2910,2910,2910,2910,0
|
|
20231114,143200,1937488215,2910,2910,2910,2910,1
|
|
20231114,143100,1937485305,2910,2910,2910,2910,1
|
|
20231114,143000,1937482395,2910,2910,2910,2910,1111
|
|
20231114,142900,1934249385,2910,2910,2910,2910,1500
|
|
20231114,142800,1929884385,2910,2910,2910,2910,0
|
|
20231114,142700,1929884385,2910,2910,2910,2910,0
|
|
20231114,142600,1929884385,2910,2910,2910,2910,1700
|
|
20231114,142500,1924937385,2900,2900,2900,2900,100
|
|
20231114,142400,1924647385,2900,2900,2900,2900,992
|
|
20231114,142300,1921770585,2900,2900,2900,2900,0
|
|
20231114,142200,1921770585,2900,2900,2900,2900,587
|
|
20231114,142100,1920068285,2900,2920,2920,2900,3595
|
|
20231114,142000,1909634080,2920,2920,2920,2920,103
|
|
20231114,141900,1909333320,2920,2920,2920,2920,0
|
|
20231114,141800,1909333320,2920,2925,2925,2920,21
|
|
20231114,141700,1909271945,2925,2925,2925,2925,21
|
|
20231114,141600,1909210520,2925,2925,2925,2925,66
|
|
20231114,141500,1909017470,2925,2925,2925,2925,617
|
|
20231114,141400,1907212745,2925,2925,2925,2925,21
|
|
20231114,141300,1907151320,2925,2925,2925,2925,21
|
|
20231114,141200,1907089895,2925,2920,2925,2920,35
|
|
20231114,141100,1906987670,2920,2920,2920,2920,117
|
|
20231114,141000,1906646030,2920,2920,2920,2920,62
|
|
20231114,140900,1906464990,2920,2920,2920,2920,21
|
|
20231114,140800,1906403670,2920,2920,2920,2920,435
|
|
20231114,140700,1905133470,2910,2910,2910,2910,0
|
|
20231114,140600,1905133470,2910,2920,2920,2910,695
|
|
20231114,140500,1903104080,2920,2920,2920,2910,618
|
|
20231114,140400,1901299690,2900,2900,2900,2900,0
|
|
20231114,140300,1901299690,2900,2900,2900,2900,0
|
|
20231114,140200,1901299690,2900,2900,2900,2900,0
|
|
20231114,140100,1901299690,2900,2900,2900,2900,0
|
|
20231114,140000,1901299690,2900,2900,2900,2900,3
|
|
20231114,135900,1901290990,2900,2905,2905,2900,2503
|
|
20231114,135800,1894019790,2905,2905,2920,2905,4638
|
|
20231114,135700,1880518245,2905,2915,2915,2905,1001
|
|
20231114,135600,1877606330,2905,2905,2905,2905,1000
|
|
20231114,135500,1874701330,2905,2905,2905,2905,129
|
|
20231114,135400,1874326585,2905,2910,2910,2905,1000
|
|
20231114,135300,1871417735,2925,2905,2925,2905,82
|
|
20231114,135200,1871178905,2905,2905,2905,2905,1656
|
|
20231114,135100,1866368225,2905,2910,2910,2905,1019
|
|
20231114,135000,1863403325,2925,2925,2925,2925,4650
|
|
20231114,134900,1849802075,2925,2925,2925,2925,7
|
|
20231114,134800,1849781600,2930,2930,2930,2930,0
|
|
20231114,134700,1849781600,2930,2930,2930,2930,703
|
|
20231114,134600,1847721810,2930,2930,2930,2930,1315
|
|
20231114,134500,1843868860,2925,2925,2925,2925,103
|
|
20231114,134400,1843567585,2925,2925,2930,2925,596
|
|
20231114,134300,1841821350,2910,2925,2930,2900,3962
|
|
20231114,134200,1830308360,2925,2925,2925,2925,0
|
|
20231114,134100,1830308360,2925,2925,2925,2925,0
|
|
20231114,134000,1830308360,2925,2925,2925,2925,0
|
|
20231114,133900,1830308360,2925,2925,2925,2925,1066
|
|
20231114,133800,1827190310,2925,2925,2925,2925,290
|
|
20231114,133700,1826342060,2935,2925,2935,2920,1805
|
|
20231114,133600,1821064920,2920,2915,2920,2905,2963
|
|
20231114,133500,1812444280,2920,2930,2930,2910,12394
|
|
20231114,133400,1776299995,2930,2930,2930,2930,70
|
|
20231114,133300,1776094895,2930,2935,2935,2930,159
|
|
20231114,133200,1775628570,2940,2940,2940,2940,0
|
|
20231114,133100,1775628570,2940,2950,2950,2940,918
|
|
20231114,133000,1772927080,2950,2940,2950,2940,3645
|
|
20231114,132900,1762178350,2935,2930,2940,2930,385
|
|
20231114,132800,1761048790,2930,2940,2940,2930,5014
|
|
20231114,132700,1746333650,2940,2940,2940,2940,10
|
|
20231114,132600,1746304250,2940,2940,2940,2940,252
|
|
20231114,132500,1745563370,2940,2940,2940,2940,1
|
|
20231114,132400,1745560430,2940,2940,2940,2940,410
|
|
20231114,132300,1744355030,2935,2935,2950,2935,630
|
|
20231114,132200,1742498480,2950,2930,2950,2930,3242
|
|
20231114,132100,1732966725,2945,2945,2945,2945,502
|
|
20231114,132000,1731488335,2945,2945,2945,2930,8390
|
|
20231114,131900,1706877445,2940,2945,2945,2935,1698
|
|
20231114,131800,1701886585,2945,2945,2945,2945,470
|
|
20231114,131700,1700502435,2950,2950,2950,2950,1056
|
|
20231114,131600,1697387235,2950,2950,2955,2950,3176
|
|
20231114,131500,1688015535,2950,2950,2955,2950,2031
|
|
20231114,131400,1682016525,2950,2950,2950,2950,1100
|
|
20231114,131300,1678771525,2950,2945,2950,2940,6752
|
|
20231114,131200,1658858000,2940,2935,2940,2935,148
|
|
20231114,131100,1658422920,2945,2945,2945,2945,307
|
|
20231114,131000,1657518805,2925,2935,2940,2925,2850
|
|
20231114,130900,1649159585,2935,2940,2940,2935,508
|
|
20231114,130800,1647666315,2940,2950,2950,2940,69
|
|
20231114,130700,1647463445,2940,2950,2950,2940,230
|
|
20231114,130600,1646785725,2950,2945,2950,2945,1871
|
|
20231114,130500,1641274870,2950,2970,2970,2945,4606
|
|
20231114,130400,1627676610,2965,2975,2975,2955,6990
|
|
20231114,130300,1606961160,2980,2945,2980,2940,9658
|
|
20231114,130200,1578343375,2950,2940,2950,2940,603
|
|
20231114,130100,1576568155,2940,2950,2970,2930,14444
|
|
20231114,130000,1533851445,2950,2920,2950,2920,3822
|
|
20231114,125900,1522641740,2925,2920,2925,2920,60
|
|
20231114,125800,1522466290,2920,2920,2920,2920,532
|
|
20231114,125700,1520912850,2920,2915,2920,2915,568
|
|
20231114,125600,1519254485,2905,2905,2920,2895,6002
|
|
20231114,125500,1501758945,2915,2915,2920,2905,56
|
|
20231114,125400,1501595975,2920,2910,2925,2895,5349
|
|
20231114,125300,1486071590,2925,2885,2925,2885,36716
|
|
20231114,125200,1379555235,2890,2885,2890,2880,5892
|
|
20231114,125100,1362561915,2880,2880,2880,2880,110
|
|
20231114,125000,1362245115,2880,2880,2880,2880,0
|
|
20231114,124900,1362245115,2880,2880,2880,2880,700
|
|
20231114,124800,1360229115,2885,2885,2885,2885,0
|
|
20231114,124700,1360229115,2885,2885,2885,2885,0
|
|
20231114,124600,1360229115,2885,2885,2885,2885,0
|
|
20231114,124500,1360229115,2885,2885,2885,2885,1
|
|
20231114,124400,1360226230,2885,2880,2890,2880,2862
|
|
20231114,124300,1351973645,2890,2880,2890,2880,139
|
|
20231114,124200,1351573315,2880,2890,2895,2880,10331
|
|
20231114,124100,1321729855,2890,2870,2890,2870,8580
|
|
20231114,124000,1296985285,2870,2880,2880,2870,2305
|
|
20231114,123900,1290361675,2880,2880,2880,2880,442
|
|
20231114,123800,1289088715,2880,2885,2885,2880,505
|
|
20231114,123700,1287634290,2885,2885,2885,2880,701
|
|
20231114,123600,1285614440,2885,2885,2885,2885,18
|
|
20231114,123500,1285562510,2885,2885,2885,2880,758
|
|
20231114,123400,1283377930,2890,2890,2890,2890,1
|
|
20231114,123300,1283375040,2885,2885,2885,2885,8409
|
|
20231114,123200,1259115075,2885,2890,2890,2885,61
|
|
20231114,123100,1258939035,2890,2890,2890,2890,128
|
|
20231114,123000,1258569115,2890,2885,2890,2885,12
|
|
20231114,122900,1258534490,2885,2890,2895,2885,9627
|
|
20231114,122800,1230743830,2885,2885,2885,2885,315
|
|
20231114,122700,1229835055,2880,2880,2880,2880,105
|
|
20231114,122600,1229532655,2880,2890,2890,2880,1398
|
|
20231114,122500,1225501415,2890,2890,2890,2890,31
|
|
20231114,122400,1225411825,2880,2895,2895,2880,146
|
|
20231114,122300,1224990595,2900,2890,2900,2880,12601
|
|
20231114,122200,1188556380,2885,2885,2885,2880,15015
|
|
20231114,122100,1145259335,2885,2875,2885,2865,6305
|
|
20231114,122000,1127120875,2875,2875,2880,2875,3530
|
|
20231114,121900,1116964625,2860,2860,2860,2860,278
|
|
20231114,121800,1116169545,2860,2860,2860,2860,12
|
|
20231114,121700,1116135225,2860,2870,2870,2860,440
|
|
20231114,121600,1114875085,2870,2870,2870,2870,154
|
|
20231114,121500,1114433105,2870,2870,2870,2870,187
|
|
20231114,121400,1113896415,2870,2875,2875,2870,704
|
|
20231114,121300,1111874590,2880,2880,2885,2880,629
|
|
20231114,121200,1110062875,2880,2875,2880,2875,161
|
|
20231114,121100,1109599995,2885,2885,2885,2885,43
|
|
20231114,121000,1109475940,2880,2885,2885,2875,970
|
|
20231114,120900,1106680190,2885,2870,2885,2870,8457
|
|
20231114,120800,1082354025,2875,2875,2875,2875,1562
|
|
20231114,120700,1077863275,2875,2875,2875,2875,695
|
|
20231114,120600,1075865150,2875,2860,2875,2860,2354
|
|
20231114,120500,1069132545,2875,2860,2875,2855,1437
|
|
20231114,120400,1065017795,2855,2875,2875,2855,2589
|
|
20231114,120300,1057607370,2860,2875,2875,2860,1431
|
|
20231114,120200,1053500840,2875,2865,2875,2855,1846
|
|
20231114,120100,1048223190,2865,2880,2880,2865,338
|
|
20231114,120000,1047254785,2875,2860,2875,2860,9638
|
|
20231114,115900,1019610400,2860,2875,2875,2860,2590
|
|
20231114,115800,1012195435,2880,2875,2880,2855,10971
|
|
20231114,115700,980721195,2880,2860,2880,2855,561
|
|
20231114,115600,979116640,2860,2885,2890,2860,7416
|
|
20231114,115500,957804250,2885,2890,2895,2875,3775
|
|
20231114,115400,946920470,2875,2855,2895,2855,9535
|
|
20231114,115300,919492035,2870,2860,2875,2850,10838
|
|
20231114,115200,888506590,2860,2865,2875,2850,11075
|
|
20231114,115100,856804965,2850,2915,2930,2850,54944
|
|
20231114,115000,699107475,2915,2960,3030,2885,98018
|
|
20231114,114900,408876630,2970,2880,2980,2880,43391
|
|
20231114,114800,281761550,2875,2860,2875,2860,707
|
|
20231114,114700,279729435,2875,2875,2875,2875,1375
|
|
20231114,114600,275776310,2875,2860,2875,2860,1459
|
|
20231114,114500,271599010,2855,2860,2860,2855,7824
|
|
20231114,114400,249257200,2860,2860,2860,2860,1168
|
|
20231114,114300,245916720,2860,2870,2880,2860,4036
|
|
20231114,114200,234299380,2870,2870,2870,2865,2510
|
|
20231114,114100,227096685,2870,2865,2870,2850,7054
|
|
20231114,114000,206853610,2865,2860,2865,2845,7158
|
|
20231114,113900,186364810,2855,2835,2865,2835,7801
|
|
20231114,113800,164168765,2825,2825,2825,2825,0
|
|
20231114,113700,164168765,2825,2825,2825,2825,0
|
|
20231114,113600,164168765,2825,2825,2825,2825,0
|
|
20231114,113500,164168765,2825,2825,2825,2825,0
|
|
20231114,113400,164168765,2825,2825,2825,2825,0
|
|
20231114,113300,164168765,2825,2825,2825,2825,0
|
|
20231114,113200,164168765,2825,2825,2825,2825,0
|
|
20231114,113100,164168765,2825,2825,2825,2825,0
|
|
20231114,113000,164168765,2825,2825,2825,2825,0
|
|
20231114,112900,164168765,2825,2825,2825,2825,0
|
|
20231114,112800,164168765,2825,2825,2825,2825,0
|
|
20231114,112700,164168765,2825,2825,2825,2825,0
|
|
20231114,112600,164168765,2825,2825,2825,2825,0
|
|
20231114,112500,164168765,2825,2825,2825,2825,0
|
|
20231114,112400,164168765,2825,2825,2825,2825,0
|
|
20231114,112300,164168765,2825,2825,2825,2825,0
|
|
20231114,112200,164168765,2825,2825,2825,2825,0
|
|
20231114,112100,164168765,2825,2825,2825,2825,0
|
|
20231114,112000,164168765,2825,2825,2825,2825,0
|
|
20231114,111900,164168765,2825,2825,2825,2825,0
|
|
20231114,111800,164168765,2825,2825,2825,2825,1
|
|
20231114,111700,164165940,2830,2830,2830,2830,0
|
|
20231114,111600,164165940,2830,2830,2830,2830,0
|
|
20231114,111500,164165940,2830,2830,2830,2830,0
|
|
20231114,111400,164165940,2830,2830,2830,2830,497
|
|
20231114,111300,162759430,2830,2830,2830,2830,900
|
|
20231114,111200,160212430,2830,2830,2830,2830,0
|
|
20231114,111100,160212430,2830,2830,2830,2830,54
|
|
20231114,111000,160059610,2830,2830,2830,2830,25
|
|
20231114,110900,159988860,2825,2825,2825,2825,0
|
|
20231114,110800,159988860,2825,2825,2825,2825,100
|
|
20231114,110700,159706360,2825,2825,2825,2825,146
|
|
20231114,110600,159293910,2825,2830,2830,2825,105
|
|
20231114,110500,158997260,2820,2820,2820,2820,0
|
|
20231114,110400,158997260,2820,2820,2820,2820,0
|
|
20231114,110300,158997260,2820,2820,2820,2820,0
|
|
20231114,110200,158997260,2820,2820,2820,2820,0
|
|
20231114,110100,158997260,2820,2820,2820,2820,141
|
|
20231114,110000,158599640,2830,2830,2830,2830,1
|
|
20231114,105900,158596810,2820,2820,2820,2820,0
|
|
20231114,105800,158596810,2820,2820,2820,2820,0
|
|
20231114,105700,158596810,2820,2820,2820,2820,0
|
|
20231114,105600,158596810,2820,2820,2820,2820,464
|
|
20231114,105500,157288330,2820,2820,2820,2820,0
|
|
20231114,105400,157288330,2820,2820,2820,2820,0
|
|
20231114,105300,157288330,2820,2820,2820,2820,1
|
|
20231114,105200,157285510,2830,2830,2830,2830,0
|
|
20231114,105100,157285510,2830,2830,2830,2830,0
|
|
20231114,105000,157285510,2830,2830,2830,2830,0
|
|
20231114,104900,157285510,2830,2830,2830,2830,0
|
|
20231114,104800,157285510,2830,2830,2830,2830,0
|
|
20231114,104700,157285510,2830,2830,2830,2830,546
|
|
20231114,104600,155740330,2825,2825,2825,2825,0
|
|
20231114,104500,155740330,2825,2825,2825,2825,0
|
|
20231114,104400,155740330,2825,2825,2825,2825,0
|
|
20231114,104300,155740330,2825,2825,2825,2825,0
|
|
20231114,104200,155740330,2825,2825,2825,2825,0
|
|
20231114,104100,155740330,2825,2825,2825,2825,51
|
|
20231114,104000,155596255,2825,2825,2825,2825,0
|
|
20231114,103900,155596255,2825,2825,2825,2825,0
|
|
20231114,103800,155596255,2825,2825,2825,2825,0
|
|
20231114,103700,155596255,2825,2825,2825,2825,0
|
|
20231114,103600,155596255,2825,2825,2825,2825,0
|
|
20231114,103500,155596255,2825,2825,2825,2825,100
|
|
20231114,103400,155313755,2825,2825,2825,2825,0
|
|
20231114,103300,155313755,2825,2825,2825,2825,0
|
|
20231114,103200,155313755,2825,2825,2825,2825,0
|
|
20231114,103100,155313755,2825,2825,2825,2825,0
|
|
20231114,103000,155313755,2825,2825,2825,2825,466
|
|
20231114,102900,153997305,2825,2825,2825,2825,0
|
|
20231114,102800,153997305,2825,2825,2825,2825,0
|
|
20231114,102700,153997305,2825,2825,2825,2825,0
|
|
20231114,102600,153997305,2825,2825,2825,2825,0
|
|
20231114,102500,153997305,2825,2825,2825,2825,0
|
|
20231114,102400,153997305,2825,2825,2825,2825,1
|
|
20231114,102300,153994480,2825,2825,2825,2825,1
|
|
20231114,102200,153991655,2835,2835,2835,2835,0
|
|
20231114,102100,153991655,2835,2835,2835,2835,0
|
|
20231114,102000,153991655,2835,2835,2835,2835,10
|
|
20231114,101900,153963305,2835,2835,2835,2835,25
|
|
20231114,101800,153892430,2825,2825,2825,2825,8
|
|
20231114,101700,153869830,2825,2825,2825,2825,0
|
|
20231114,101600,153869830,2825,2825,2825,2825,78
|
|
20231114,101500,153649480,2825,2825,2825,2825,0
|
|
20231114,101400,153649480,2825,2825,2825,2825,20
|
|
20231114,101300,153592980,2825,2825,2825,2825,0
|
|
20231114,101200,153592980,2825,2840,2840,2825,423
|
|
20231114,101100,152397725,2840,2845,2845,2840,548
|
|
20231114,101000,150838715,2840,2825,2840,2825,2734
|
|
20231114,100900,143104755,2825,2825,2825,2825,0
|
|
20231114,100800,143104755,2825,2825,2825,2825,140
|
|
20231114,100700,142709255,2825,2825,2825,2825,29
|
|
20231114,100600,142627330,2825,2825,2825,2825,10
|
|
20231114,100500,142599080,2825,2825,2825,2825,3000
|
|
20231114,100400,134124080,2825,2825,2825,2825,1534
|
|
20231114,100300,129790530,2820,2820,2820,2820,1151
|
|
20231114,100200,126544710,2820,2820,2820,2820,0
|
|
20231114,100100,126544710,2820,2820,2820,2820,644
|
|
20231114,100000,124728630,2810,2810,2810,2810,10
|
|
20231114,095900,124700530,2810,2810,2810,2810,2000
|
|
20231114,095800,119080530,2810,2810,2810,2810,20
|
|
20231114,095700,119024330,2815,2815,2815,2815,42
|
|
20231114,095600,118906100,2820,2820,2820,2820,0
|
|
20231114,095500,118906100,2820,2820,2820,2820,20
|
|
20231114,095400,118849700,2820,2815,2820,2815,38
|
|
20231114,095300,118742715,2810,2810,2810,2810,0
|
|
20231114,095200,118742715,2810,2805,2810,2805,1016
|
|
20231114,095100,115888255,2810,2810,2810,2810,0
|
|
20231114,095000,115888255,2810,2810,2810,2810,432
|
|
20231114,094900,114674335,2810,2800,2810,2800,10568
|
|
20231114,094800,84999145,2790,2790,2790,2790,1000
|
|
20231114,094700,82209145,2790,2800,2800,2790,568
|
|
20231114,094600,80624405,2795,2790,2795,2790,2104
|
|
20231114,094500,74753975,2785,2785,2785,2785,1000
|
|
20231114,094400,71968975,2785,2785,2785,2785,0
|
|
20231114,094300,71968975,2785,2780,2785,2780,3002
|
|
20231114,094200,63613410,2780,2780,2780,2780,0
|
|
20231114,094100,63613410,2780,2780,2780,2780,0
|
|
20231114,094000,63613410,2780,2780,2780,2780,2000
|
|
20231114,093900,58053410,2780,2780,2780,2780,2000
|
|
20231114,093800,52493410,2785,2785,2785,2785,0
|
|
20231114,093700,52493410,2785,2785,2785,2785,2022
|
|
20231114,093600,46862140,2780,2775,2780,2775,3000
|
|
20231114,093500,38527140,2780,2780,2780,2780,1000
|
|
20231114,093400,35747140,2780,2785,2785,2780,55
|
|
20231114,093300,35593990,2785,2785,2785,2785,1001
|
|
20231114,093200,32806205,2785,2785,2785,2780,3001
|
|
20231114,093100,24448425,2785,2795,2795,2785,2400
|
|
20231114,093000,17757385,2795,2795,2795,2795,28
|
|
20231114,092900,17679125,2795,2795,2795,2795,0
|
|
20231114,092800,17679125,2795,2795,2795,2795,9
|
|
20231114,092700,17653970,2795,2795,2795,2795,0
|
|
20231114,092600,17653970,2795,2795,2795,2795,20
|
|
20231114,092500,17598070,2795,2790,2795,2790,60
|
|
20231114,092400,17430435,2790,2790,2790,2790,0
|
|
20231114,092300,17430435,2790,2790,2790,2790,0
|
|
20231114,092200,17430435,2790,2790,2790,2790,60
|
|
20231114,092100,17263035,2790,2790,2790,2790,30
|
|
20231114,092000,17179335,2790,2790,2790,2790,0
|
|
20231114,091900,17179335,2790,2785,2790,2785,1059
|
|
20231114,091800,14225520,2785,2775,2785,2775,21
|
|
20231114,091700,14167235,2775,2775,2775,2775,11
|
|
20231114,091600,14136710,2775,2775,2775,2775,0
|
|
20231114,091500,14136710,2775,2785,2785,2775,365
|
|
20231114,091400,13123825,2785,2785,2785,2785,18
|
|
20231114,091300,13073695,2785,2785,2785,2785,0
|
|
20231114,091200,13073695,2785,2785,2785,2785,0
|
|
20231114,091100,13073695,2785,2785,2785,2785,179
|
|
20231114,091000,12575180,2785,2785,2785,2785,4
|
|
20231114,090900,12564040,2785,2785,2785,2785,0
|
|
20231114,090800,12564040,2785,2785,2785,2785,0
|
|
20231114,090700,12564040,2785,2785,2785,2785,0
|
|
20231114,090600,12564040,2785,2785,2785,2785,85
|
|
20231114,090500,12327315,2785,2775,2785,2775,968
|
|
20231114,090400,9635655,2770,2770,2770,2770,0
|
|
20231114,090300,9635655,2770,2770,2770,2770,85
|
|
20231114,090200,9400205,2770,2760,2770,2760,2296
|
|
20231114,090100,3041005,2760,2760,2760,2760,601
|
|
20231114,090000,1382245,2765,2765,2765,2760,469
|