597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,195400,1254592200,2315,2315,2315,2315,7338
|
|
20231116,195300,1254592200,2315,2315,2315,2315,0
|
|
20231116,195200,1254592200,2315,2315,2315,2315,0
|
|
20231116,195100,1254592200,2315,2315,2315,2315,0
|
|
20231116,195000,1254592200,2315,2315,2315,2315,0
|
|
20231116,194900,1254592200,2315,2315,2315,2315,0
|
|
20231116,194800,1254592200,2315,2315,2315,2315,0
|
|
20231116,194700,1254592200,2315,2315,2315,2315,0
|
|
20231116,194600,1254592200,2315,2315,2315,2315,0
|
|
20231116,194500,1254592200,2315,2315,2315,2315,0
|
|
20231116,194400,1254592200,2315,2315,2315,2315,0
|
|
20231116,194300,1254592200,2315,2315,2315,2315,0
|
|
20231116,194200,1254592200,2315,2315,2315,2315,0
|
|
20231116,194100,1254592200,2315,2315,2315,2315,0
|
|
20231116,194000,1254592200,2315,2315,2315,2315,0
|
|
20231116,193900,1254592200,2315,2315,2315,2315,0
|
|
20231116,193800,1254592200,2315,2315,2315,2315,0
|
|
20231116,193700,1254592200,2315,2315,2315,2315,0
|
|
20231116,193600,1254592200,2315,2315,2315,2315,0
|
|
20231116,193500,1254592200,2315,2315,2315,2315,0
|
|
20231116,193400,1254592200,2315,2315,2315,2315,0
|
|
20231116,193300,1254592200,2315,2315,2315,2315,0
|
|
20231116,193200,1254592200,2315,2315,2315,2315,0
|
|
20231116,193100,1254592200,2315,2315,2315,2315,0
|
|
20231116,193000,1254592200,2315,2315,2315,2315,0
|
|
20231116,192900,1254592200,2315,2315,2315,2315,0
|
|
20231116,192800,1254592200,2315,2315,2315,2315,0
|
|
20231116,192700,1254592200,2315,2315,2315,2315,0
|
|
20231116,192600,1254592200,2315,2315,2315,2315,0
|
|
20231116,192500,1254592200,2315,2315,2315,2315,0
|
|
20231116,192400,1254592200,2315,2315,2315,2315,7338
|
|
20231116,192300,1254592200,2315,2315,2315,2315,0
|
|
20231116,192200,1254592200,2315,2315,2315,2315,0
|
|
20231116,192100,1254592200,2315,2315,2315,2315,0
|
|
20231116,192000,1254592200,2315,2315,2315,2315,0
|
|
20231116,191900,1254592200,2315,2315,2315,2315,0
|
|
20231116,191800,1254592200,2315,2315,2315,2315,0
|
|
20231116,191700,1254592200,2315,2315,2315,2315,0
|
|
20231116,191600,1254592200,2315,2315,2315,2315,0
|
|
20231116,191500,1254592200,2315,2315,2315,2315,0
|
|
20231116,191400,1254592200,2315,2315,2315,2315,0
|
|
20231116,191300,1254592200,2315,2315,2315,2315,0
|
|
20231116,191200,1254592200,2315,2315,2315,2315,0
|
|
20231116,191100,1254592200,2315,2315,2315,2315,0
|
|
20231116,191000,1254592200,2315,2315,2315,2315,0
|
|
20231116,190900,1254592200,2315,2315,2315,2315,0
|
|
20231116,190800,1254592200,2315,2315,2315,2315,0
|
|
20231116,190700,1254592200,2315,2315,2315,2315,0
|
|
20231116,190600,1254592200,2315,2315,2315,2315,0
|
|
20231116,190500,1254592200,2315,2315,2315,2315,0
|
|
20231116,190400,1254592200,2315,2315,2315,2315,0
|
|
20231116,190300,1254592200,2315,2315,2315,2315,0
|
|
20231116,190200,1254592200,2315,2315,2315,2315,0
|
|
20231116,190100,1254592200,2315,2315,2315,2315,0
|
|
20231116,190000,1254592200,2315,2315,2315,2315,0
|
|
20231116,185900,1254592200,2315,2315,2315,2315,0
|
|
20231116,185800,1254592200,2315,2315,2315,2315,0
|
|
20231116,185700,1254592200,2315,2315,2315,2315,0
|
|
20231116,185600,1254592200,2315,2315,2315,2315,0
|
|
20231116,185500,1254592200,2315,2315,2315,2315,0
|
|
20231116,185400,1254592200,2315,2315,2315,2315,7338
|
|
20231116,185300,1254592200,2315,2315,2315,2315,0
|
|
20231116,185200,1254592200,2315,2315,2315,2315,0
|
|
20231116,185100,1254592200,2315,2315,2315,2315,0
|
|
20231116,185000,1254592200,2315,2315,2315,2315,0
|
|
20231116,184900,1254592200,2315,2315,2315,2315,0
|
|
20231116,184800,1254592200,2315,2315,2315,2315,0
|
|
20231116,184700,1254592200,2315,2315,2315,2315,0
|
|
20231116,184600,1254592200,2315,2315,2315,2315,0
|
|
20231116,184500,1254592200,2315,2315,2315,2315,0
|
|
20231116,184400,1254592200,2315,2315,2315,2315,0
|
|
20231116,184300,1254592200,2315,2315,2315,2315,0
|
|
20231116,184200,1254592200,2315,2315,2315,2315,0
|
|
20231116,184100,1254592200,2315,2315,2315,2315,0
|
|
20231116,184000,1254592200,2315,2315,2315,2315,0
|
|
20231116,183900,1254592200,2315,2315,2315,2315,0
|
|
20231116,183800,1254592200,2315,2315,2315,2315,0
|
|
20231116,183700,1254592200,2315,2315,2315,2315,0
|
|
20231116,183600,1254592200,2315,2315,2315,2315,0
|
|
20231116,183500,1254592200,2315,2315,2315,2315,0
|
|
20231116,183400,1254592200,2315,2315,2315,2315,0
|
|
20231116,183300,1254592200,2315,2315,2315,2315,0
|
|
20231116,183200,1254592200,2315,2315,2315,2315,0
|
|
20231116,183100,1254592200,2315,2315,2315,2315,0
|
|
20231116,183000,1254592200,2315,2315,2315,2315,0
|
|
20231116,182900,1254592200,2315,2315,2315,2315,0
|
|
20231116,182800,1254592200,2315,2315,2315,2315,0
|
|
20231116,182700,1254592200,2315,2315,2315,2315,0
|
|
20231116,182600,1254592200,2315,2315,2315,2315,0
|
|
20231116,182500,1254592200,2315,2315,2315,2315,0
|
|
20231116,182400,1254592200,2315,2315,2315,2315,7338
|
|
20231116,182300,1254592200,2315,2315,2315,2315,0
|
|
20231116,182200,1254592200,2315,2315,2315,2315,0
|
|
20231116,182100,1254592200,2315,2315,2315,2315,0
|
|
20231116,182000,1254592200,2315,2315,2315,2315,0
|
|
20231116,181900,1254592200,2315,2315,2315,2315,0
|
|
20231116,181800,1254592200,2315,2315,2315,2315,0
|
|
20231116,181700,1254592200,2315,2315,2315,2315,0
|
|
20231116,181600,1254592200,2315,2315,2315,2315,0
|
|
20231116,181500,1254592200,2315,2315,2315,2315,0
|
|
20231116,181400,1254592200,2315,2315,2315,2315,0
|
|
20231116,181300,1254592200,2315,2315,2315,2315,0
|
|
20231116,181200,1254592200,2315,2315,2315,2315,0
|
|
20231116,181100,1254592200,2315,2315,2315,2315,0
|
|
20231116,181000,1254592200,2315,2315,2315,2315,0
|
|
20231116,180900,1254592200,2315,2315,2315,2315,0
|
|
20231116,180800,1254592200,2315,2315,2315,2315,0
|
|
20231116,180700,1254592200,2315,2315,2315,2315,0
|
|
20231116,180600,1254592200,2315,2315,2315,2315,0
|
|
20231116,180500,1254592200,2315,2315,2315,2315,0
|
|
20231116,180400,1254592200,2315,2315,2315,2315,0
|
|
20231116,180300,1254592200,2315,2315,2315,2315,0
|
|
20231116,180200,1254592200,2315,2315,2315,2315,0
|
|
20231116,180100,1254592200,2315,2315,2315,2315,0
|
|
20231116,180000,1254592200,2315,2315,2315,2315,0
|
|
20231116,175900,1254592200,2315,2315,2315,2315,0
|
|
20231116,175800,1254592200,2315,2315,2315,2315,0
|
|
20231116,175700,1254592200,2315,2315,2315,2315,0
|
|
20231116,175600,1254592200,2315,2315,2315,2315,0
|
|
20231116,175500,1254592200,2315,2315,2315,2315,0
|
|
20231116,175400,1254592200,2315,2315,2315,2315,7338
|
|
20231116,175300,1254592200,2315,2315,2315,2315,0
|
|
20231116,175200,1254592200,2315,2315,2315,2315,0
|
|
20231116,175100,1254592200,2315,2315,2315,2315,0
|
|
20231116,175000,1254592200,2315,2315,2315,2315,0
|
|
20231116,174900,1254592200,2315,2315,2315,2315,0
|
|
20231116,174800,1254592200,2315,2315,2315,2315,0
|
|
20231116,174700,1254592200,2315,2315,2315,2315,0
|
|
20231116,174600,1254592200,2315,2315,2315,2315,0
|
|
20231116,174500,1254592200,2315,2315,2315,2315,0
|
|
20231116,174400,1254592200,2315,2315,2315,2315,0
|
|
20231116,174300,1254592200,2315,2315,2315,2315,0
|
|
20231116,174200,1254592200,2315,2315,2315,2315,0
|
|
20231116,174100,1254592200,2315,2315,2315,2315,0
|
|
20231116,174000,1254592200,2315,2315,2315,2315,0
|
|
20231116,173900,1254592200,2315,2315,2315,2315,0
|
|
20231116,173800,1254592200,2315,2315,2315,2315,0
|
|
20231116,173700,1254592200,2315,2315,2315,2315,0
|
|
20231116,173600,1254592200,2315,2315,2315,2315,0
|
|
20231116,173500,1254592200,2315,2315,2315,2315,0
|
|
20231116,173400,1254592200,2315,2315,2315,2315,0
|
|
20231116,173300,1254592200,2315,2315,2315,2315,0
|
|
20231116,173200,1254592200,2315,2315,2315,2315,0
|
|
20231116,173100,1254592200,2315,2315,2315,2315,0
|
|
20231116,173000,1254592200,2315,2315,2315,2315,0
|
|
20231116,172900,1254592200,2315,2315,2315,2315,0
|
|
20231116,172800,1254592200,2315,2315,2315,2315,0
|
|
20231116,172700,1254592200,2315,2315,2315,2315,0
|
|
20231116,172600,1254592200,2315,2315,2315,2315,0
|
|
20231116,172500,1254592200,2315,2315,2315,2315,0
|
|
20231116,172400,1254592200,2315,2315,2315,2315,7338
|
|
20231116,172300,1254592200,2315,2315,2315,2315,0
|
|
20231116,172200,1254592200,2315,2315,2315,2315,0
|
|
20231116,172100,1254592200,2315,2315,2315,2315,0
|
|
20231116,172000,1254592200,2315,2315,2315,2315,0
|
|
20231116,171900,1254592200,2315,2315,2315,2315,0
|
|
20231116,171800,1254592200,2315,2315,2315,2315,0
|
|
20231116,171700,1254592200,2315,2315,2315,2315,0
|
|
20231116,171600,1254592200,2315,2315,2315,2315,0
|
|
20231116,171500,1254592200,2315,2315,2315,2315,0
|
|
20231116,171400,1254592200,2315,2315,2315,2315,0
|
|
20231116,171300,1254592200,2315,2315,2315,2315,0
|
|
20231116,171200,1254592200,2315,2315,2315,2315,0
|
|
20231116,171100,1254592200,2315,2315,2315,2315,0
|
|
20231116,171000,1254592200,2315,2315,2315,2315,0
|
|
20231116,170900,1254592200,2315,2315,2315,2315,0
|
|
20231116,170800,1254592200,2315,2315,2315,2315,0
|
|
20231116,170700,1254592200,2315,2315,2315,2315,0
|
|
20231116,170600,1254592200,2315,2315,2315,2315,0
|
|
20231116,170500,1254592200,2315,2315,2315,2315,0
|
|
20231116,170400,1254592200,2315,2315,2315,2315,0
|
|
20231116,170300,1254592200,2315,2315,2315,2315,0
|
|
20231116,170200,1254592200,2315,2315,2315,2315,0
|
|
20231116,170100,1254592200,2315,2315,2315,2315,0
|
|
20231116,170000,1254592200,2315,2315,2315,2315,0
|
|
20231116,165900,1254592200,2315,2315,2315,2315,0
|
|
20231116,165800,1254592200,2315,2315,2315,2315,0
|
|
20231116,165700,1254592200,2315,2315,2315,2315,0
|
|
20231116,165600,1254592200,2315,2315,2315,2315,0
|
|
20231116,165500,1254592200,2315,2315,2315,2315,0
|
|
20231116,165400,1254592200,2315,2315,2315,2315,7338
|
|
20231116,165300,1254592200,2315,2315,2315,2315,0
|
|
20231116,165200,1254592200,2315,2315,2315,2315,0
|
|
20231116,165100,1254592200,2315,2315,2315,2315,0
|
|
20231116,165000,1254592200,2315,2315,2315,2315,0
|
|
20231116,164900,1254592200,2315,2315,2315,2315,0
|
|
20231116,164800,1254592200,2315,2315,2315,2315,0
|
|
20231116,164700,1254592200,2315,2315,2315,2315,0
|
|
20231116,164600,1254592200,2315,2315,2315,2315,0
|
|
20231116,164500,1254592200,2315,2315,2315,2315,0
|
|
20231116,164400,1254592200,2315,2315,2315,2315,0
|
|
20231116,164300,1254592200,2315,2315,2315,2315,0
|
|
20231116,164200,1254592200,2315,2315,2315,2315,0
|
|
20231116,164100,1254592200,2315,2315,2315,2315,0
|
|
20231116,164000,1254592200,2315,2315,2315,2315,0
|
|
20231116,163900,1254592200,2315,2315,2315,2315,0
|
|
20231116,163800,1254592200,2315,2315,2315,2315,0
|
|
20231116,163700,1254592200,2315,2315,2315,2315,0
|
|
20231116,163600,1254592200,2315,2315,2315,2315,0
|
|
20231116,163500,1254592200,2315,2315,2315,2315,0
|
|
20231116,163400,1254592200,2315,2315,2315,2315,0
|
|
20231116,163300,1254592200,2315,2315,2315,2315,0
|
|
20231116,163200,1254592200,2315,2315,2315,2315,0
|
|
20231116,163100,1254592200,2315,2315,2315,2315,0
|
|
20231116,163000,1254592200,2315,2315,2315,2315,7338
|
|
20231116,162900,1237604730,2320,2320,2320,2320,0
|
|
20231116,162800,1237604730,2320,2320,2320,2320,0
|
|
20231116,162700,1237604730,2320,2320,2320,2320,0
|
|
20231116,162600,1237604730,2320,2320,2320,2320,0
|
|
20231116,162500,1237604730,2320,2320,2320,2320,0
|
|
20231116,162400,1237604730,2320,2320,2320,2320,0
|
|
20231116,162300,1237604730,2320,2320,2320,2320,0
|
|
20231116,162200,1237604730,2320,2320,2320,2320,0
|
|
20231116,162100,1237604730,2320,2320,2320,2320,0
|
|
20231116,162000,1237604730,2320,2320,2320,2320,0
|
|
20231116,161900,1237604730,2320,2325,2325,2320,2105
|
|
20231116,161800,1232718910,2325,2325,2325,2325,520
|
|
20231116,161700,1231509910,2325,2325,2325,2325,318
|
|
20231116,161600,1230770560,2325,2325,2325,2325,33
|
|
20231116,161500,1230693835,2325,2325,2325,2325,0
|
|
20231116,161400,1230693835,2325,2325,2325,2325,535
|
|
20231116,161300,1229449960,2320,2320,2320,2320,0
|
|
20231116,161200,1229449960,2320,2320,2325,2320,1699
|
|
20231116,161100,1225508275,2320,2320,2320,2320,3212
|
|
20231116,161000,1218056435,2320,2320,2320,2320,46
|
|
20231116,160900,1217949715,2320,2320,2320,2320,1003
|
|
20231116,160800,1215622755,2320,2320,2320,2315,4969
|
|
20231116,160700,1204094680,2325,2325,2325,2320,335
|
|
20231116,160600,1203316805,2320,2320,2320,2320,438
|
|
20231116,160500,1202300645,2320,2320,2320,2320,86
|
|
20231116,160400,1202101125,2325,2325,2325,2325,19
|
|
20231116,160300,1202056950,2325,2325,2325,2325,2620
|
|
20231116,160200,1195965450,2320,2320,2320,2320,86
|
|
20231116,160100,1195765930,2325,2325,2325,2325,327
|
|
20231116,160000,1195005655,2325,2325,2325,2325,73
|
|
20231116,155900,1194835930,2320,2320,2320,2320,200
|
|
20231116,155800,1194371930,2320,2320,2320,2320,97
|
|
20231116,155700,1194146890,2320,2320,2320,2320,10
|
|
20231116,155600,1194123690,2320,2320,2320,2320,160
|
|
20231116,155500,1193752490,2325,2325,2325,2325,20
|
|
20231116,155400,1193705990,2325,2325,2325,2325,17
|
|
20231116,155300,1193666465,2325,2320,2325,2320,52
|
|
20231116,155200,1193545815,2325,2320,2325,2320,495
|
|
20231116,155100,1192397410,2320,2320,2320,2320,33
|
|
20231116,155000,1192320850,2320,2320,2320,2320,38
|
|
20231116,154900,1192232690,2320,2320,2320,2320,0
|
|
20231116,154800,1192232690,2320,2320,2320,2320,0
|
|
20231116,154700,1192232690,2320,2320,2320,2320,15
|
|
20231116,154600,1192197890,2320,2320,2320,2320,57
|
|
20231116,154500,1192065650,2320,2320,2320,2320,3560
|
|
20231116,154400,1183806450,2320,2320,2320,2320,0
|
|
20231116,154300,1183806450,2320,2320,2320,2320,7
|
|
20231116,154200,1183790210,2320,2320,2320,2320,246
|
|
20231116,154100,1183219490,2320,2320,2320,2320,3
|
|
20231116,154000,1183212530,2320,2320,2320,2320,96
|
|
20231116,153900,1182989810,2320,2320,2320,2320,20
|
|
20231116,153800,1182943410,2320,2320,2320,2320,0
|
|
20231116,153700,1182943410,2320,2320,2320,2320,100
|
|
20231116,153600,1182711410,2320,2320,2320,2320,2
|
|
20231116,153500,1182706770,2315,2315,2315,2315,1
|
|
20231116,153400,1182704455,2320,2320,2320,2320,52
|
|
20231116,153300,1182583815,2315,2320,2320,2315,406
|
|
20231116,153200,1181642150,2320,2320,2320,2320,0
|
|
20231116,153100,1181642150,2320,2320,2320,2320,514
|
|
20231116,153000,1180449670,2320,2320,2320,2320,2130
|
|
20231116,152900,1175508070,2320,2320,2320,2320,70
|
|
20231116,152800,1175345670,2320,2320,2320,2320,863
|
|
20231116,152700,1173343510,2320,2320,2320,2320,0
|
|
20231116,152600,1173343510,2320,2320,2320,2320,1015
|
|
20231116,152500,1170988710,2320,2315,2320,2315,28
|
|
20231116,152400,1170923875,2315,2315,2315,2315,46
|
|
20231116,152300,1170817385,2315,2320,2320,2315,79
|
|
20231116,152200,1170634250,2320,2320,2320,2320,2020
|
|
20231116,152100,1165947850,2320,2320,2320,2320,122
|
|
20231116,152000,1165664810,2320,2315,2320,2315,105
|
|
20231116,151900,1165421455,2320,2320,2320,2320,1330
|
|
20231116,151800,1162335855,2315,2320,2320,2315,185
|
|
20231116,151700,1161907065,2320,2320,2320,2315,1398
|
|
20231116,151600,1158670205,2320,2320,2320,2320,300
|
|
20231116,151500,1157974205,2320,2320,2320,2320,1769
|
|
20231116,151400,1153870125,2325,2320,2325,2315,5166
|
|
20231116,151300,1141885110,2320,2315,2320,2315,810
|
|
20231116,151200,1140006410,2320,2320,2320,2320,17
|
|
20231116,151100,1139966970,2320,2315,2320,2315,1467
|
|
20231116,151000,1136570850,2320,2320,2320,2315,92
|
|
20231116,150900,1136357760,2320,2320,2320,2320,0
|
|
20231116,150800,1136357760,2320,2320,2320,2315,901
|
|
20231116,150700,1134269440,2320,2320,2320,2320,2310
|
|
20231116,150600,1128910240,2320,2320,2320,2320,201
|
|
20231116,150500,1128443920,2320,2315,2320,2315,1031
|
|
20231116,150400,1126052055,2320,2320,2320,2320,656
|
|
20231116,150300,1124530135,2320,2320,2320,2320,130
|
|
20231116,150200,1124228535,2320,2320,2320,2320,129
|
|
20231116,150100,1123929255,2320,2320,2320,2320,2
|
|
20231116,150000,1123924615,2315,2320,2320,2315,105
|
|
20231116,145900,1123681315,2320,2320,2320,2320,3
|
|
20231116,145800,1123674355,2315,2320,2320,2315,272
|
|
20231116,145700,1123044565,2320,2320,2320,2320,1480
|
|
20231116,145600,1119610965,2320,2320,2320,2320,0
|
|
20231116,145500,1119610965,2320,2320,2320,2320,1981
|
|
20231116,145400,1115015045,2320,2320,2320,2320,530
|
|
20231116,145300,1113785445,2320,2320,2320,2320,41
|
|
20231116,145200,1113690325,2320,2320,2320,2315,115
|
|
20231116,145100,1113423530,2320,2320,2320,2320,36
|
|
20231116,145000,1113340010,2320,2320,2320,2315,6697
|
|
20231116,144900,1097807970,2320,2320,2320,2315,10
|
|
20231116,144800,1097784790,2320,2320,2320,2315,121
|
|
20231116,144700,1097504570,2320,2320,2320,2320,547
|
|
20231116,144600,1096235530,2320,2320,2320,2320,2036
|
|
20231116,144500,1091512010,2320,2320,2320,2320,8
|
|
20231116,144400,1091493450,2320,2320,2320,2320,49
|
|
20231116,144300,1091379770,2320,2315,2320,2315,7331
|
|
20231116,144200,1074408490,2315,2315,2315,2315,120
|
|
20231116,144100,1074130690,2315,2315,2315,2315,1182
|
|
20231116,144000,1071394360,2315,2315,2315,2310,7317
|
|
20231116,143900,1054456045,2315,2315,2315,2315,502
|
|
20231116,143800,1053293915,2320,2315,2320,2315,3282
|
|
20231116,143700,1045696080,2320,2320,2320,2320,0
|
|
20231116,143600,1045696080,2320,2320,2320,2320,4
|
|
20231116,143500,1045686800,2320,2320,2320,2320,19
|
|
20231116,143400,1045642720,2320,2325,2325,2320,540
|
|
20231116,143300,1044389655,2320,2325,2325,2320,1015
|
|
20231116,143200,1042034780,2325,2325,2325,2325,813
|
|
20231116,143100,1040144555,2325,2325,2325,2325,1921
|
|
20231116,143000,1035678230,2325,2325,2325,2325,400
|
|
20231116,142900,1034748230,2325,2325,2325,2320,793
|
|
20231116,142800,1032905150,2325,2325,2325,2325,51
|
|
20231116,142700,1032786575,2320,2320,2320,2320,0
|
|
20231116,142600,1032786575,2320,2325,2325,2320,202
|
|
20231116,142500,1032316930,2325,2325,2325,2325,529
|
|
20231116,142400,1031087005,2325,2325,2325,2325,201
|
|
20231116,142300,1030619680,2320,2325,2325,2320,11
|
|
20231116,142200,1030594155,2320,2320,2320,2320,1
|
|
20231116,142100,1030591835,2330,2325,2330,2325,8402
|
|
20231116,142000,1011053555,2320,2320,2320,2320,3654
|
|
20231116,141900,1002576275,2320,2320,2320,2320,505
|
|
20231116,141800,1001404675,2320,2320,2320,2320,0
|
|
20231116,141700,1001404675,2320,2320,2320,2320,0
|
|
20231116,141600,1001404675,2320,2315,2320,2315,220
|
|
20231116,141500,1000894375,2315,2320,2320,2315,1872
|
|
20231116,141400,996560195,2320,2315,2320,2315,1200
|
|
20231116,141300,993776200,2315,2320,2320,2315,250
|
|
20231116,141200,993196700,2315,2315,2315,2315,2276
|
|
20231116,141100,987927760,2315,2315,2315,2315,500
|
|
20231116,141000,986770260,2320,2315,2320,2315,133
|
|
20231116,140900,986462350,2315,2320,2320,2315,1039
|
|
20231116,140800,984057050,2315,2320,2320,2315,4298
|
|
20231116,140700,974088190,2325,2320,2325,2320,418
|
|
20231116,140600,973118345,2320,2320,2320,2320,3793
|
|
20231116,140500,964318585,2320,2320,2320,2320,0
|
|
20231116,140400,964318585,2320,2320,2320,2320,0
|
|
20231116,140300,964318585,2320,2320,2325,2320,54
|
|
20231116,140200,964193055,2320,2320,2320,2320,3
|
|
20231116,140100,964186095,2320,2320,2325,2320,1000
|
|
20231116,140000,961863585,2320,2320,2320,2320,22
|
|
20231116,135900,961812545,2320,2320,2320,2320,25
|
|
20231116,135800,961754545,2325,2325,2325,2325,50
|
|
20231116,135700,961638295,2325,2325,2325,2320,505
|
|
20231116,135600,960465230,2325,2325,2325,2325,2053
|
|
20231116,135500,955692005,2325,2325,2325,2325,699
|
|
20231116,135400,954066830,2320,2320,2325,2320,3483
|
|
20231116,135300,945985640,2320,2320,2320,2320,3828
|
|
20231116,135200,937104680,2315,2320,2320,2315,255
|
|
20231116,135100,936513180,2320,2315,2320,2315,23901
|
|
20231116,135000,881122585,2315,2315,2315,2315,4144
|
|
20231116,134900,871529225,2310,2315,2315,2310,115
|
|
20231116,134800,871263005,2310,2310,2310,2310,7738
|
|
20231116,134700,853388225,2310,2310,2310,2310,20
|
|
20231116,134600,853342025,2310,2310,2310,2310,200
|
|
20231116,134500,852880025,2305,2300,2305,2300,2186
|
|
20231116,134400,847841545,2300,2300,2300,2300,30
|
|
20231116,134300,847772545,2300,2305,2305,2300,446
|
|
20231116,134200,846746145,2305,2305,2305,2305,34
|
|
20231116,134100,846667775,2300,2305,2305,2300,101
|
|
20231116,134000,846434975,2300,2300,2300,2300,0
|
|
20231116,133900,846434975,2300,2300,2300,2300,9521
|
|
20231116,133800,824536675,2305,2305,2305,2305,1201
|
|
20231116,133700,821768370,2300,2300,2300,2300,20
|
|
20231116,133600,821722370,2305,2305,2305,2305,0
|
|
20231116,133500,821722370,2305,2305,2305,2305,100
|
|
20231116,133400,821491870,2305,2305,2305,2305,4411
|
|
20231116,133300,811324515,2310,2305,2310,2305,55
|
|
20231116,133200,811197715,2310,2310,2310,2310,0
|
|
20231116,133100,811197715,2310,2315,2315,2310,2297
|
|
20231116,133000,805891615,2315,2315,2315,2315,42
|
|
20231116,132900,805794385,2315,2310,2315,2305,2492
|
|
20231116,132800,800041515,2310,2310,2310,2310,0
|
|
20231116,132700,800041515,2310,2310,2310,2305,2049
|
|
20231116,132600,795318020,2315,2310,2315,2310,5734
|
|
20231116,132500,782072475,2310,2310,2310,2310,11
|
|
20231116,132400,782047065,2310,2310,2310,2310,93
|
|
20231116,132300,781832235,2310,2295,2310,2295,56797
|
|
20231116,132200,651100290,2300,2300,2300,2300,60
|
|
20231116,132100,650962290,2300,2300,2300,2300,0
|
|
20231116,132000,650962290,2300,2300,2300,2295,1415
|
|
20231116,131900,647708940,2300,2300,2300,2300,10
|
|
20231116,131800,647685940,2300,2300,2300,2300,0
|
|
20231116,131700,647685940,2300,2300,2300,2295,596
|
|
20231116,131600,646315280,2300,2300,2300,2300,1140
|
|
20231116,131500,643693280,2300,2300,2300,2295,506
|
|
20231116,131400,642531980,2300,2295,2300,2295,1094
|
|
20231116,131300,640015795,2300,2295,2300,2295,347
|
|
20231116,131200,639219425,2300,2300,2300,2300,2801
|
|
20231116,131100,632777125,2295,2295,2295,2295,1
|
|
20231116,131000,632774830,2300,2295,2300,2290,1974
|
|
20231116,130900,628247355,2300,2300,2300,2300,1
|
|
20231116,130800,628245055,2300,2300,2300,2300,510
|
|
20231116,130700,627072055,2295,2295,2295,2295,514
|
|
20231116,130600,625892425,2300,2300,2300,2300,3
|
|
20231116,130500,625885525,2300,2300,2300,2300,0
|
|
20231116,130400,625885525,2300,2300,2300,2300,8
|
|
20231116,130300,625867125,2300,2300,2300,2300,0
|
|
20231116,130200,625867125,2300,2295,2300,2295,347
|
|
20231116,130100,625070755,2295,2295,2295,2295,0
|
|
20231116,130000,625070755,2295,2295,2295,2295,30
|
|
20231116,125900,625001905,2300,2300,2300,2300,0
|
|
20231116,125800,625001905,2300,2295,2300,2295,104
|
|
20231116,125700,624763220,2295,2300,2300,2295,8
|
|
20231116,125600,624744855,2295,2295,2295,2295,200
|
|
20231116,125500,624285855,2290,2295,2295,2290,55
|
|
20231116,125400,624159650,2300,2300,2300,2300,0
|
|
20231116,125300,624159650,2300,2300,2300,2300,0
|
|
20231116,125200,624159650,2300,2295,2300,2295,1543
|
|
20231116,125100,620617965,2295,2295,2295,2295,440
|
|
20231116,125000,619608165,2295,2295,2295,2295,220
|
|
20231116,124900,619103265,2300,2300,2300,2300,10
|
|
20231116,124800,619080265,2300,2300,2300,2300,3
|
|
20231116,124700,619073365,2300,2300,2300,2300,115
|
|
20231116,124600,618808865,2300,2300,2300,2300,50
|
|
20231116,124500,618693865,2300,2300,2300,2300,2
|
|
20231116,124400,618689265,2295,2295,2295,2295,821
|
|
20231116,124300,616805070,2295,2295,2295,2295,0
|
|
20231116,124200,616805070,2295,2295,2295,2295,19
|
|
20231116,124100,616761465,2295,2295,2295,2295,1200
|
|
20231116,124000,614007465,2300,2300,2300,2300,0
|
|
20231116,123900,614007465,2300,2300,2300,2295,1006
|
|
20231116,123800,611695215,2290,2300,2300,2290,54
|
|
20231116,123700,611571515,2300,2300,2300,2300,2
|
|
20231116,123600,611566915,2300,2300,2300,2300,0
|
|
20231116,123500,611566915,2300,2300,2300,2300,15930
|
|
20231116,123400,574927915,2300,2300,2300,2300,0
|
|
20231116,123300,574927915,2300,2300,2300,2300,0
|
|
20231116,123200,574927915,2300,2300,2300,2300,1
|
|
20231116,123100,574925615,2295,2295,2295,2295,0
|
|
20231116,123000,574925615,2295,2300,2300,2295,193
|
|
20231116,122900,574482030,2300,2300,2300,2300,1
|
|
20231116,122800,574479730,2300,2300,2300,2300,0
|
|
20231116,122700,574479730,2300,2300,2300,2300,4
|
|
20231116,122600,574470530,2300,2300,2300,2300,0
|
|
20231116,122500,574470530,2300,2300,2300,2300,426
|
|
20231116,122400,573490730,2295,2295,2295,2295,0
|
|
20231116,122300,573490730,2295,2290,2295,2290,1127
|
|
20231116,122200,570904325,2290,2295,2295,2290,240
|
|
20231116,122100,570353975,2295,2295,2295,2295,395
|
|
20231116,122000,569447450,2295,2295,2295,2295,0
|
|
20231116,121900,569447450,2295,2295,2295,2295,12
|
|
20231116,121800,569419910,2295,2295,2295,2295,0
|
|
20231116,121700,569419910,2295,2290,2295,2290,1905
|
|
20231116,121600,565057435,2290,2290,2290,2290,8
|
|
20231116,121500,565039115,2295,2295,2295,2295,252
|
|
20231116,121400,564460775,2300,2300,2300,2300,200
|
|
20231116,121300,564000775,2300,2300,2300,2295,3555
|
|
20231116,121200,555834275,2300,2300,2300,2300,48
|
|
20231116,121100,555723875,2300,2300,2300,2300,0
|
|
20231116,121000,555723875,2300,2300,2300,2300,0
|
|
20231116,120900,555723875,2300,2300,2300,2300,2
|
|
20231116,120800,555719275,2290,2290,2290,2290,0
|
|
20231116,120700,555719275,2290,2300,2300,2290,627
|
|
20231116,120600,554283295,2300,2300,2300,2300,0
|
|
20231116,120500,554283295,2300,2300,2300,2300,2
|
|
20231116,120400,554278695,2300,2300,2300,2300,206
|
|
20231116,120300,553804895,2300,2295,2300,2290,2091
|
|
20231116,120200,549015515,2300,2300,2300,2300,188
|
|
20231116,120100,548583115,2300,2300,2300,2300,555
|
|
20231116,120000,547306615,2300,2300,2300,2300,4
|
|
20231116,115900,547297415,2300,2300,2300,2300,100
|
|
20231116,115800,547067415,2300,2295,2300,2295,2018
|
|
20231116,115700,542436100,2295,2295,2295,2295,100
|
|
20231116,115600,542206600,2295,2290,2295,2290,315
|
|
20231116,115500,541485200,2295,2295,2295,2295,2
|
|
20231116,115400,541480610,2295,2290,2295,2290,1368
|
|
20231116,115300,538342695,2295,2295,2295,2295,1
|
|
20231116,115200,538340400,2295,2295,2295,2295,1981
|
|
20231116,115100,533794005,2295,2295,2295,2295,407
|
|
20231116,115000,532859940,2300,2300,2300,2300,276
|
|
20231116,114900,532225140,2295,2295,2295,2295,0
|
|
20231116,114800,532225140,2295,2295,2295,2295,100
|
|
20231116,114700,531995640,2295,2295,2295,2295,1
|
|
20231116,114600,531993345,2300,2295,2300,2295,134
|
|
20231116,114500,531685550,2295,2295,2295,2295,1439
|
|
20231116,114400,528383045,2295,2295,2295,2295,0
|
|
20231116,114300,528383045,2295,2295,2295,2295,3387
|
|
20231116,114200,520609880,2295,2295,2295,2295,5
|
|
20231116,114100,520598405,2295,2295,2295,2295,1
|
|
20231116,114000,520596110,2295,2295,2295,2295,12
|
|
20231116,113900,520568570,2300,2300,2300,2300,0
|
|
20231116,113800,520568570,2300,2300,2300,2300,80
|
|
20231116,113700,520384570,2295,2295,2295,2295,0
|
|
20231116,113600,520384570,2295,2300,2300,2295,1157
|
|
20231116,113500,517728845,2295,2295,2295,2295,103
|
|
20231116,113400,517492460,2295,2295,2295,2295,5000
|
|
20231116,113300,506017460,2295,2295,2295,2295,3252
|
|
20231116,113200,498554120,2290,2290,2290,2290,15
|
|
20231116,113100,498519770,2290,2290,2290,2290,0
|
|
20231116,113000,498519770,2290,2290,2290,2290,455
|
|
20231116,112900,497477820,2285,2285,2285,2285,0
|
|
20231116,112800,497477820,2285,2290,2290,2285,2473
|
|
20231116,112700,491816150,2290,2290,2290,2290,800
|
|
20231116,112600,489984150,2295,2295,2295,2295,45
|
|
20231116,112500,489880875,2295,2295,2295,2295,54
|
|
20231116,112400,489756945,2295,2295,2295,2295,4
|
|
20231116,112300,489747765,2300,2300,2300,2300,964
|
|
20231116,112200,487530565,2300,2300,2300,2300,26
|
|
20231116,112100,487470765,2300,2300,2300,2300,1
|
|
20231116,112000,487468465,2300,2300,2300,2300,0
|
|
20231116,111900,487468465,2300,2295,2300,2295,614
|
|
20231116,111800,486058235,2295,2295,2295,2295,237
|
|
20231116,111700,485514320,2295,2290,2295,2290,3
|
|
20231116,111600,485507440,2290,2295,2295,2290,38
|
|
20231116,111500,485420385,2300,2300,2300,2300,3
|
|
20231116,111400,485413485,2300,2295,2300,2295,4294
|
|
20231116,111300,475538755,2295,2295,2295,2295,3000
|
|
20231116,111200,468653755,2295,2295,2295,2295,7107
|
|
20231116,111100,452343190,2295,2295,2295,2295,2
|
|
20231116,111000,452338600,2290,2290,2290,2290,2001
|
|
20231116,110900,447756310,2290,2295,2295,2290,579
|
|
20231116,110800,446430385,2295,2295,2295,2295,1
|
|
20231116,110700,446428090,2290,2290,2290,2290,5739
|
|
20231116,110600,433285780,2290,2295,2295,2290,30
|
|
20231116,110500,433217030,2295,2295,2295,2295,56
|
|
20231116,110400,433088510,2295,2290,2300,2290,8180
|
|
20231116,110300,414320455,2290,2290,2290,2290,839
|
|
20231116,110200,412399145,2285,2285,2285,2285,1924
|
|
20231116,110100,408002805,2285,2285,2285,2285,1600
|
|
20231116,110000,404346805,2285,2280,2285,2280,2370
|
|
20231116,105900,398931555,2280,2285,2285,2280,4860
|
|
20231116,105800,387826660,2285,2290,2290,2285,12372
|
|
20231116,105700,359495000,2290,2290,2290,2290,1093
|
|
20231116,105600,356992030,2290,2290,2295,2290,328
|
|
20231116,105500,356240660,2290,2290,2290,2290,492
|
|
20231116,105400,355113980,2290,2290,2295,2290,449
|
|
20231116,105300,354083770,2290,2290,2290,2290,571
|
|
20231116,105200,352776180,2290,2290,2295,2290,1102
|
|
20231116,105100,350252550,2290,2290,2290,2290,56
|
|
20231116,105000,350124310,2290,2290,2295,2290,277
|
|
20231116,104900,349488980,2290,2290,2295,2290,80
|
|
20231116,104800,349305730,2290,2295,2295,2290,1858
|
|
20231116,104700,345041720,2295,2295,2300,2295,385
|
|
20231116,104600,344156605,2295,2295,2300,2295,801
|
|
20231116,104500,342314635,2295,2295,2295,2295,486
|
|
20231116,104400,341199265,2295,2295,2300,2295,1837
|
|
20231116,104300,336976575,2295,2295,2295,2295,6752
|
|
20231116,104200,321480735,2295,2295,2300,2295,84
|
|
20231116,104100,321287945,2295,2295,2295,2295,172
|
|
20231116,104000,320893205,2295,2295,2295,2295,186
|
|
20231116,103900,320466335,2295,2305,2305,2295,155
|
|
20231116,103800,320110595,2295,2300,2300,2295,2033
|
|
20231116,103700,315434885,2300,2300,2305,2300,652
|
|
20231116,103600,313935135,2305,2300,2305,2300,226
|
|
20231116,103500,313415325,2300,2305,2305,2300,2277
|
|
20231116,103400,308177065,2300,2300,2305,2300,2133
|
|
20231116,103300,303271025,2300,2300,2305,2300,475
|
|
20231116,103200,302178500,2305,2305,2305,2300,74
|
|
20231116,103100,302008150,2300,2305,2305,2300,1109
|
|
20231116,103000,299452330,2305,2305,2305,2300,1659
|
|
20231116,102900,295629620,2305,2305,2305,2300,1256
|
|
20231116,102800,292735115,2305,2300,2305,2300,3307
|
|
20231116,102700,285128835,2300,2300,2305,2300,649
|
|
20231116,102600,283633360,2300,2300,2310,2300,6270
|
|
20231116,102500,269194670,2300,2310,2310,2300,184
|
|
20231116,102400,268770130,2310,2315,2320,2300,12287
|
|
20231116,102300,240446725,2320,2305,2320,2305,9048
|
|
20231116,102200,219503940,2305,2305,2310,2305,10655
|
|
20231116,102100,194891215,2310,2305,2310,2305,1165
|
|
20231116,102000,192203030,2305,2305,2310,2305,384
|
|
20231116,101900,191317035,2305,2300,2310,2300,18840
|
|
20231116,101800,147881455,2295,2290,2305,2290,27306
|
|
20231116,101700,85159490,2285,2290,2295,2285,563
|
|
20231116,101600,83870525,2285,2290,2295,2285,2676
|
|
20231116,101500,77739635,2290,2295,2295,2290,381
|
|
20231116,101400,76865620,2290,2295,2295,2290,1194
|
|
20231116,101300,74131355,2290,2290,2300,2290,1261
|
|
20231116,101200,71237620,2290,2295,2300,2290,5284
|
|
20231116,101100,59113080,2295,2295,2300,2295,2424
|
|
20231116,101000,53549995,2295,2295,2300,2295,3065
|
|
20231116,100900,46500820,2300,2295,2305,2295,1157
|
|
20231116,100800,43839955,2300,2290,2300,2285,6081
|
|
20231116,100700,29865870,2285,2290,2295,2285,771
|
|
20231116,100600,28097760,2295,2280,2295,2280,1871
|
|
20231116,100500,23811660,2280,2280,2285,2280,182
|
|
20231116,100400,23396450,2280,2280,2285,2275,177
|
|
20231116,100300,22992930,2275,2275,2285,2275,168
|
|
20231116,100200,22609780,2275,2270,2280,2270,517
|
|
20231116,100100,21434830,2275,2255,2275,2255,130
|
|
20231116,100000,21140275,2250,2275,2275,2250,9307
|