650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,194700,1948303730,2315,2315,2315,2315,8049
|
|
20231123,194600,1948303730,2315,2315,2315,2315,0
|
|
20231123,194500,1948303730,2315,2315,2315,2315,0
|
|
20231123,194400,1948303730,2315,2315,2315,2315,0
|
|
20231123,194300,1948303730,2315,2315,2315,2315,0
|
|
20231123,194200,1948303730,2315,2315,2315,2315,0
|
|
20231123,194100,1948303730,2315,2315,2315,2315,0
|
|
20231123,194000,1948303730,2315,2315,2315,2315,0
|
|
20231123,193900,1948303730,2315,2315,2315,2315,0
|
|
20231123,193800,1948303730,2315,2315,2315,2315,0
|
|
20231123,193700,1948303730,2315,2315,2315,2315,0
|
|
20231123,193600,1948303730,2315,2315,2315,2315,0
|
|
20231123,193500,1948303730,2315,2315,2315,2315,0
|
|
20231123,193400,1948303730,2315,2315,2315,2315,0
|
|
20231123,193300,1948303730,2315,2315,2315,2315,0
|
|
20231123,193200,1948303730,2315,2315,2315,2315,0
|
|
20231123,193100,1948303730,2315,2315,2315,2315,0
|
|
20231123,193000,1948303730,2315,2315,2315,2315,0
|
|
20231123,192900,1948303730,2315,2315,2315,2315,0
|
|
20231123,192800,1948303730,2315,2315,2315,2315,0
|
|
20231123,192700,1948303730,2315,2315,2315,2315,0
|
|
20231123,192600,1948303730,2315,2315,2315,2315,0
|
|
20231123,192500,1948303730,2315,2315,2315,2315,0
|
|
20231123,192400,1948303730,2315,2315,2315,2315,0
|
|
20231123,192300,1948303730,2315,2315,2315,2315,0
|
|
20231123,192200,1948303730,2315,2315,2315,2315,0
|
|
20231123,192100,1948303730,2315,2315,2315,2315,0
|
|
20231123,192000,1948303730,2315,2315,2315,2315,0
|
|
20231123,191900,1948303730,2315,2315,2315,2315,0
|
|
20231123,191800,1948303730,2315,2315,2315,2315,0
|
|
20231123,191700,1948303730,2315,2315,2315,2315,8049
|
|
20231123,191600,1948303730,2315,2315,2315,2315,0
|
|
20231123,191500,1948303730,2315,2315,2315,2315,0
|
|
20231123,191400,1948303730,2315,2315,2315,2315,0
|
|
20231123,191300,1948303730,2315,2315,2315,2315,0
|
|
20231123,191200,1948303730,2315,2315,2315,2315,0
|
|
20231123,191100,1948303730,2315,2315,2315,2315,0
|
|
20231123,191000,1948303730,2315,2315,2315,2315,0
|
|
20231123,190900,1948303730,2315,2315,2315,2315,0
|
|
20231123,190800,1948303730,2315,2315,2315,2315,0
|
|
20231123,190700,1948303730,2315,2315,2315,2315,0
|
|
20231123,190600,1948303730,2315,2315,2315,2315,0
|
|
20231123,190500,1948303730,2315,2315,2315,2315,0
|
|
20231123,190400,1948303730,2315,2315,2315,2315,0
|
|
20231123,190300,1948303730,2315,2315,2315,2315,0
|
|
20231123,190200,1948303730,2315,2315,2315,2315,0
|
|
20231123,190100,1948303730,2315,2315,2315,2315,0
|
|
20231123,190000,1948303730,2315,2315,2315,2315,0
|
|
20231123,185900,1948303730,2315,2315,2315,2315,0
|
|
20231123,185800,1948303730,2315,2315,2315,2315,0
|
|
20231123,185700,1948303730,2315,2315,2315,2315,0
|
|
20231123,185600,1948303730,2315,2315,2315,2315,0
|
|
20231123,185500,1948303730,2315,2315,2315,2315,0
|
|
20231123,185400,1948303730,2315,2315,2315,2315,0
|
|
20231123,185300,1948303730,2315,2315,2315,2315,0
|
|
20231123,185200,1948303730,2315,2315,2315,2315,0
|
|
20231123,185100,1948303730,2315,2315,2315,2315,0
|
|
20231123,185000,1948303730,2315,2315,2315,2315,0
|
|
20231123,184900,1948303730,2315,2315,2315,2315,0
|
|
20231123,184800,1948303730,2315,2315,2315,2315,0
|
|
20231123,184700,1948303730,2315,2315,2315,2315,8049
|
|
20231123,184600,1948303730,2315,2315,2315,2315,0
|
|
20231123,184500,1948303730,2315,2315,2315,2315,0
|
|
20231123,184400,1948303730,2315,2315,2315,2315,0
|
|
20231123,184300,1948303730,2315,2315,2315,2315,0
|
|
20231123,184200,1948303730,2315,2315,2315,2315,0
|
|
20231123,184100,1948303730,2315,2315,2315,2315,0
|
|
20231123,184000,1948303730,2315,2315,2315,2315,0
|
|
20231123,183900,1948303730,2315,2315,2315,2315,0
|
|
20231123,183800,1948303730,2315,2315,2315,2315,0
|
|
20231123,183700,1948303730,2315,2315,2315,2315,0
|
|
20231123,183600,1948303730,2315,2315,2315,2315,0
|
|
20231123,183500,1948303730,2315,2315,2315,2315,0
|
|
20231123,183400,1948303730,2315,2315,2315,2315,0
|
|
20231123,183300,1948303730,2315,2315,2315,2315,0
|
|
20231123,183200,1948303730,2315,2315,2315,2315,0
|
|
20231123,183100,1948303730,2315,2315,2315,2315,0
|
|
20231123,183000,1948303730,2315,2315,2315,2315,0
|
|
20231123,182900,1948303730,2315,2315,2315,2315,0
|
|
20231123,182800,1948303730,2315,2315,2315,2315,0
|
|
20231123,182700,1948303730,2315,2315,2315,2315,0
|
|
20231123,182600,1948303730,2315,2315,2315,2315,0
|
|
20231123,182500,1948303730,2315,2315,2315,2315,0
|
|
20231123,182400,1948303730,2315,2315,2315,2315,0
|
|
20231123,182300,1948303730,2315,2315,2315,2315,0
|
|
20231123,182200,1948303730,2315,2315,2315,2315,0
|
|
20231123,182100,1948303730,2315,2315,2315,2315,0
|
|
20231123,182000,1948303730,2315,2315,2315,2315,0
|
|
20231123,181900,1948303730,2315,2315,2315,2315,0
|
|
20231123,181800,1948303730,2315,2315,2315,2315,0
|
|
20231123,181700,1948303730,2315,2315,2315,2315,8049
|
|
20231123,181600,1948303730,2315,2315,2315,2315,0
|
|
20231123,181500,1948303730,2315,2315,2315,2315,0
|
|
20231123,181400,1948303730,2315,2315,2315,2315,0
|
|
20231123,181300,1948303730,2315,2315,2315,2315,0
|
|
20231123,181200,1948303730,2315,2315,2315,2315,0
|
|
20231123,181100,1948303730,2315,2315,2315,2315,0
|
|
20231123,181000,1948303730,2315,2315,2315,2315,0
|
|
20231123,180900,1948303730,2315,2315,2315,2315,0
|
|
20231123,180800,1948303730,2315,2315,2315,2315,0
|
|
20231123,180700,1948303730,2315,2315,2315,2315,0
|
|
20231123,180600,1948303730,2315,2315,2315,2315,0
|
|
20231123,180500,1948303730,2315,2315,2315,2315,0
|
|
20231123,180400,1948303730,2315,2315,2315,2315,0
|
|
20231123,180300,1948303730,2315,2315,2315,2315,0
|
|
20231123,180200,1948303730,2315,2315,2315,2315,0
|
|
20231123,180100,1948303730,2315,2315,2315,2315,0
|
|
20231123,180000,1948303730,2315,2315,2315,2315,0
|
|
20231123,175900,1948303730,2315,2315,2315,2315,0
|
|
20231123,175800,1948303730,2315,2315,2315,2315,0
|
|
20231123,175700,1948303730,2315,2315,2315,2315,0
|
|
20231123,175600,1948303730,2315,2315,2315,2315,0
|
|
20231123,175500,1948303730,2315,2315,2315,2315,0
|
|
20231123,175400,1948303730,2315,2315,2315,2315,0
|
|
20231123,175300,1948303730,2315,2315,2315,2315,0
|
|
20231123,175200,1948303730,2315,2315,2315,2315,0
|
|
20231123,175100,1948303730,2315,2315,2315,2315,0
|
|
20231123,175000,1948303730,2315,2315,2315,2315,0
|
|
20231123,174900,1948303730,2315,2315,2315,2315,0
|
|
20231123,174800,1948303730,2315,2315,2315,2315,0
|
|
20231123,174700,1948303730,2315,2315,2315,2315,8049
|
|
20231123,174600,1948303730,2315,2315,2315,2315,0
|
|
20231123,174500,1948303730,2315,2315,2315,2315,0
|
|
20231123,174400,1948303730,2315,2315,2315,2315,0
|
|
20231123,174300,1948303730,2315,2315,2315,2315,0
|
|
20231123,174200,1948303730,2315,2315,2315,2315,0
|
|
20231123,174100,1948303730,2315,2315,2315,2315,0
|
|
20231123,174000,1948303730,2315,2315,2315,2315,0
|
|
20231123,173900,1948303730,2315,2315,2315,2315,0
|
|
20231123,173800,1948303730,2315,2315,2315,2315,0
|
|
20231123,173700,1948303730,2315,2315,2315,2315,0
|
|
20231123,173600,1948303730,2315,2315,2315,2315,0
|
|
20231123,173500,1948303730,2315,2315,2315,2315,0
|
|
20231123,173400,1948303730,2315,2315,2315,2315,0
|
|
20231123,173300,1948303730,2315,2315,2315,2315,0
|
|
20231123,173200,1948303730,2315,2315,2315,2315,0
|
|
20231123,173100,1948303730,2315,2315,2315,2315,0
|
|
20231123,173000,1948303730,2315,2315,2315,2315,0
|
|
20231123,172900,1948303730,2315,2315,2315,2315,0
|
|
20231123,172800,1948303730,2315,2315,2315,2315,0
|
|
20231123,172700,1948303730,2315,2315,2315,2315,0
|
|
20231123,172600,1948303730,2315,2315,2315,2315,0
|
|
20231123,172500,1948303730,2315,2315,2315,2315,0
|
|
20231123,172400,1948303730,2315,2315,2315,2315,0
|
|
20231123,172300,1948303730,2315,2315,2315,2315,0
|
|
20231123,172200,1948303730,2315,2315,2315,2315,0
|
|
20231123,172100,1948303730,2315,2315,2315,2315,0
|
|
20231123,172000,1948303730,2315,2315,2315,2315,0
|
|
20231123,171900,1948303730,2315,2315,2315,2315,0
|
|
20231123,171800,1948303730,2315,2315,2315,2315,0
|
|
20231123,171700,1948303730,2315,2315,2315,2315,8049
|
|
20231123,171600,1948303730,2315,2315,2315,2315,0
|
|
20231123,171500,1948303730,2315,2315,2315,2315,0
|
|
20231123,171400,1948303730,2315,2315,2315,2315,0
|
|
20231123,171300,1948303730,2315,2315,2315,2315,0
|
|
20231123,171200,1948303730,2315,2315,2315,2315,0
|
|
20231123,171100,1948303730,2315,2315,2315,2315,0
|
|
20231123,171000,1948303730,2315,2315,2315,2315,0
|
|
20231123,170900,1948303730,2315,2315,2315,2315,0
|
|
20231123,170800,1948303730,2315,2315,2315,2315,0
|
|
20231123,170700,1948303730,2315,2315,2315,2315,0
|
|
20231123,170600,1948303730,2315,2315,2315,2315,0
|
|
20231123,170500,1948303730,2315,2315,2315,2315,0
|
|
20231123,170400,1948303730,2315,2315,2315,2315,0
|
|
20231123,170300,1948303730,2315,2315,2315,2315,0
|
|
20231123,170200,1948303730,2315,2315,2315,2315,0
|
|
20231123,170100,1948303730,2315,2315,2315,2315,0
|
|
20231123,170000,1948303730,2315,2315,2315,2315,0
|
|
20231123,165900,1948303730,2315,2315,2315,2315,0
|
|
20231123,165800,1948303730,2315,2315,2315,2315,0
|
|
20231123,165700,1948303730,2315,2315,2315,2315,0
|
|
20231123,165600,1948303730,2315,2315,2315,2315,0
|
|
20231123,165500,1948303730,2315,2315,2315,2315,0
|
|
20231123,165400,1948303730,2315,2315,2315,2315,0
|
|
20231123,165300,1948303730,2315,2315,2315,2315,0
|
|
20231123,165200,1948303730,2315,2315,2315,2315,0
|
|
20231123,165100,1948303730,2315,2315,2315,2315,0
|
|
20231123,165000,1948303730,2315,2315,2315,2315,0
|
|
20231123,164900,1948303730,2315,2315,2315,2315,0
|
|
20231123,164800,1948303730,2315,2315,2315,2315,0
|
|
20231123,164700,1948303730,2315,2315,2315,2315,8049
|
|
20231123,164600,1948303730,2315,2315,2315,2315,0
|
|
20231123,164500,1948303730,2315,2315,2315,2315,0
|
|
20231123,164400,1948303730,2315,2315,2315,2315,0
|
|
20231123,164300,1948303730,2315,2315,2315,2315,0
|
|
20231123,164200,1948303730,2315,2315,2315,2315,0
|
|
20231123,164100,1948303730,2315,2315,2315,2315,0
|
|
20231123,164000,1948303730,2315,2315,2315,2315,0
|
|
20231123,163900,1948303730,2315,2315,2315,2315,0
|
|
20231123,163800,1948303730,2315,2315,2315,2315,0
|
|
20231123,163700,1948303730,2315,2315,2315,2315,0
|
|
20231123,163600,1948303730,2315,2315,2315,2315,0
|
|
20231123,163500,1948303730,2315,2315,2315,2315,0
|
|
20231123,163400,1948303730,2315,2315,2315,2315,0
|
|
20231123,163300,1948303730,2315,2315,2315,2315,0
|
|
20231123,163200,1948303730,2315,2315,2315,2315,0
|
|
20231123,163100,1948303730,2315,2315,2315,2315,0
|
|
20231123,163000,1948303730,2315,2315,2315,2315,0
|
|
20231123,162900,1948303730,2315,2315,2315,2315,0
|
|
20231123,162800,1948303730,2315,2315,2315,2315,0
|
|
20231123,162700,1948303730,2315,2315,2315,2315,0
|
|
20231123,162600,1948303730,2315,2315,2315,2315,0
|
|
20231123,162500,1948303730,2315,2315,2315,2315,0
|
|
20231123,162400,1948303730,2315,2315,2315,2315,0
|
|
20231123,162300,1948303730,2315,2315,2315,2315,0
|
|
20231123,162200,1948303730,2315,2315,2315,2315,0
|
|
20231123,162100,1948303730,2315,2315,2315,2315,0
|
|
20231123,162000,1948303730,2315,2315,2315,2315,0
|
|
20231123,161900,1948303730,2315,2315,2315,2315,0
|
|
20231123,161800,1948303730,2315,2315,2315,2315,0
|
|
20231123,161700,1948303730,2315,2315,2315,2315,8049
|
|
20231123,161600,1948303730,2315,2315,2315,2315,0
|
|
20231123,161500,1948303730,2315,2315,2315,2315,0
|
|
20231123,161400,1948303730,2315,2315,2315,2315,0
|
|
20231123,161300,1948303730,2315,2315,2315,2315,0
|
|
20231123,161200,1948303730,2315,2315,2315,2315,0
|
|
20231123,161100,1948303730,2315,2315,2315,2315,0
|
|
20231123,161000,1948303730,2315,2315,2315,2315,0
|
|
20231123,160900,1948303730,2315,2315,2315,2315,0
|
|
20231123,160800,1948303730,2315,2315,2315,2315,0
|
|
20231123,160700,1948303730,2315,2315,2315,2315,0
|
|
20231123,160600,1948303730,2315,2315,2315,2315,0
|
|
20231123,160500,1948303730,2315,2315,2315,2315,0
|
|
20231123,160400,1948303730,2315,2315,2315,2315,0
|
|
20231123,160300,1948303730,2315,2315,2315,2315,0
|
|
20231123,160200,1948303730,2315,2315,2315,2315,0
|
|
20231123,160100,1948303730,2315,2315,2315,2315,0
|
|
20231123,160000,1948303730,2315,2315,2315,2315,0
|
|
20231123,155900,1948303730,2315,2315,2315,2315,0
|
|
20231123,155800,1948303730,2315,2315,2315,2315,0
|
|
20231123,155700,1948303730,2315,2315,2315,2315,0
|
|
20231123,155600,1948303730,2315,2315,2315,2315,0
|
|
20231123,155500,1948303730,2315,2315,2315,2315,0
|
|
20231123,155400,1948303730,2315,2315,2315,2315,0
|
|
20231123,155300,1948303730,2315,2315,2315,2315,0
|
|
20231123,155200,1948303730,2315,2315,2315,2315,0
|
|
20231123,155100,1948303730,2315,2315,2315,2315,0
|
|
20231123,155000,1948303730,2315,2315,2315,2315,0
|
|
20231123,154900,1948303730,2315,2315,2315,2315,0
|
|
20231123,154800,1948303730,2315,2315,2315,2315,0
|
|
20231123,154700,1948303730,2315,2315,2315,2315,8049
|
|
20231123,154600,1948303730,2315,2315,2315,2315,0
|
|
20231123,154500,1948303730,2315,2315,2315,2315,0
|
|
20231123,154400,1948303730,2315,2315,2315,2315,0
|
|
20231123,154300,1948303730,2315,2315,2315,2315,0
|
|
20231123,154200,1948303730,2315,2315,2315,2315,0
|
|
20231123,154100,1948303730,2315,2315,2315,2315,0
|
|
20231123,154000,1948303730,2315,2315,2315,2315,0
|
|
20231123,153900,1948303730,2315,2315,2315,2315,0
|
|
20231123,153800,1948303730,2315,2315,2315,2315,0
|
|
20231123,153700,1948303730,2315,2315,2315,2315,0
|
|
20231123,153600,1948303730,2315,2315,2315,2315,0
|
|
20231123,153500,1948303730,2315,2315,2315,2315,0
|
|
20231123,153400,1948303730,2315,2315,2315,2315,0
|
|
20231123,153300,1948303730,2315,2315,2315,2315,0
|
|
20231123,153200,1948303730,2315,2315,2315,2315,0
|
|
20231123,153100,1948303730,2315,2315,2315,2315,0
|
|
20231123,153000,1948303730,2315,2315,2315,2315,8049
|
|
20231123,152900,1929670295,2320,2320,2320,2320,0
|
|
20231123,152800,1929670295,2320,2320,2320,2320,0
|
|
20231123,152700,1929670295,2320,2320,2320,2320,0
|
|
20231123,152600,1929670295,2320,2320,2320,2320,0
|
|
20231123,152500,1929670295,2320,2320,2320,2320,0
|
|
20231123,152400,1929670295,2320,2320,2320,2320,0
|
|
20231123,152300,1929670295,2320,2320,2320,2320,0
|
|
20231123,152200,1929670295,2320,2320,2320,2320,0
|
|
20231123,152100,1929670295,2320,2320,2320,2320,0
|
|
20231123,152000,1929670295,2320,2320,2320,2320,0
|
|
20231123,151900,1929670295,2320,2310,2320,2310,1831
|
|
20231123,151800,1925428895,2315,2320,2320,2315,321
|
|
20231123,151700,1924685675,2320,2315,2320,2310,776
|
|
20231123,151600,1922891990,2320,2310,2320,2310,460
|
|
20231123,151500,1921827095,2315,2320,2320,2315,421
|
|
20231123,151400,1920851760,2315,2320,2320,2315,194
|
|
20231123,151300,1920402640,2310,2320,2320,2310,853
|
|
20231123,151200,1918431895,2320,2315,2320,2310,422
|
|
20231123,151100,1917456065,2315,2310,2320,2310,523
|
|
20231123,151000,1916245790,2315,2315,2320,2310,429
|
|
20231123,150900,1915254250,2310,2305,2315,2305,9766
|
|
20231123,150800,1892695475,2310,2315,2315,2310,1842
|
|
20231123,150700,1888440445,2315,2310,2315,2310,579
|
|
20231123,150600,1887101840,2315,2310,2320,2310,1665
|
|
20231123,150500,1883249970,2315,2310,2315,2310,2369
|
|
20231123,150400,1877777040,2320,2310,2320,2310,1692
|
|
20231123,150300,1873865180,2310,2320,2325,2310,11221
|
|
20231123,150200,1847903240,2325,2325,2325,2320,1440
|
|
20231123,150100,1844558595,2325,2325,2330,2320,2334
|
|
20231123,150000,1839143455,2325,2325,2330,2325,881
|
|
20231123,145900,1837094025,2325,2325,2325,2320,397
|
|
20231123,145800,1836172615,2320,2330,2330,2320,1498
|
|
20231123,145700,1832689365,2330,2325,2330,2320,2871
|
|
20231123,145600,1826014675,2330,2330,2330,2325,395
|
|
20231123,145500,1825095590,2330,2330,2335,2325,1355
|
|
20231123,145400,1821942635,2335,2340,2340,2330,218
|
|
20231123,145300,1821432535,2330,2340,2340,2330,674
|
|
20231123,145200,1819859480,2340,2330,2340,2325,355
|
|
20231123,145100,1819031640,2330,2335,2340,2330,719
|
|
20231123,145000,1817353325,2340,2335,2340,2335,265
|
|
20231123,144900,1816734115,2340,2330,2340,2330,442
|
|
20231123,144800,1815703715,2335,2330,2335,2330,1207
|
|
20231123,144700,1812889285,2335,2335,2335,2330,509
|
|
20231123,144600,1811702235,2335,2325,2335,2325,323
|
|
20231123,144500,1810951250,2335,2330,2335,2325,511
|
|
20231123,144400,1809760990,2330,2335,2335,2325,473
|
|
20231123,144300,1808658505,2335,2330,2335,2330,1130
|
|
20231123,144200,1806024085,2335,2330,2335,2330,528
|
|
20231123,144100,1804792065,2335,2340,2345,2330,8913
|
|
20231123,144000,1783977410,2335,2345,2345,2335,736
|
|
20231123,143900,1782256710,2335,2340,2340,2335,394
|
|
20231123,143800,1781336260,2345,2335,2345,2335,1064
|
|
20231123,143700,1778849680,2335,2335,2340,2335,1304
|
|
20231123,143600,1775804170,2330,2330,2340,2330,1994
|
|
20231123,143500,1771156885,2345,2340,2345,2340,14244
|
|
20231123,143400,1737824900,2345,2345,2345,2345,292
|
|
20231123,143300,1737140160,2345,2350,2350,2340,871
|
|
20231123,143200,1735099205,2345,2345,2345,2340,709
|
|
20231123,143100,1733437815,2350,2350,2350,2345,2343
|
|
20231123,143000,1727932635,2345,2340,2345,2340,6662
|
|
20231123,142900,1712313735,2340,2335,2340,2335,3953
|
|
20231123,142800,1703072090,2335,2335,2335,2335,180
|
|
20231123,142700,1702651790,2340,2335,2340,2335,388
|
|
20231123,142600,1701744740,2335,2340,2340,2335,1299
|
|
20231123,142500,1698709440,2335,2335,2335,2335,364
|
|
20231123,142400,1697859500,2335,2335,2340,2335,307
|
|
20231123,142300,1697142520,2330,2335,2335,2330,455
|
|
20231123,142200,1696081845,2335,2330,2340,2330,1732
|
|
20231123,142100,1692040635,2340,2335,2340,2330,350
|
|
20231123,142000,1691224960,2340,2330,2340,2330,539
|
|
20231123,141900,1689966930,2335,2340,2340,2330,861
|
|
20231123,141800,1687955880,2330,2335,2335,2330,349
|
|
20231123,141700,1687142705,2330,2335,2335,2330,1662
|
|
20231123,141600,1683268740,2330,2335,2335,2330,176
|
|
20231123,141500,1682858655,2330,2335,2340,2330,962
|
|
20231123,141400,1680611515,2340,2340,2340,2340,920
|
|
20231123,141300,1678458715,2340,2335,2340,2335,445
|
|
20231123,141200,1677418530,2335,2340,2340,2330,1098
|
|
20231123,141100,1674854490,2340,2335,2340,2335,309
|
|
20231123,141000,1674132305,2335,2340,2340,2335,391
|
|
20231123,140900,1673218250,2335,2335,2335,2335,3846
|
|
20231123,140800,1664237840,2340,2340,2340,2335,1136
|
|
20231123,140700,1661583780,2340,2330,2340,2330,1043
|
|
20231123,140600,1659148530,2335,2330,2335,2330,389
|
|
20231123,140500,1658241085,2325,2340,2340,2325,1429
|
|
20231123,140400,1654907905,2335,2335,2340,2335,1011
|
|
20231123,140300,1652546525,2335,2340,2340,2335,476
|
|
20231123,140200,1651433555,2340,2340,2340,2335,241
|
|
20231123,140100,1650870565,2335,2340,2340,2335,823
|
|
20231123,140000,1648945620,2340,2340,2340,2340,175
|
|
20231123,135900,1648536120,2345,2340,2345,2335,563
|
|
20231123,135800,1647219260,2340,2340,2340,2335,525
|
|
20231123,135700,1645991635,2340,2335,2340,2335,584
|
|
20231123,135600,1644626130,2340,2335,2340,2335,847
|
|
20231123,135500,1642644175,2335,2335,2335,2335,355
|
|
20231123,135400,1641815250,2340,2335,2340,2335,389
|
|
20231123,135300,1640905865,2345,2340,2345,2335,350
|
|
20231123,135200,1640088080,2345,2335,2345,2335,389
|
|
20231123,135100,1639178580,2335,2330,2335,2325,2293
|
|
20231123,135000,1633833875,2330,2335,2335,2330,653
|
|
20231123,134900,1632309990,2340,2340,2345,2340,699
|
|
20231123,134800,1630673235,2340,2340,2340,2340,766
|
|
20231123,134700,1628880795,2345,2335,2345,2335,1038
|
|
20231123,134600,1626451025,2340,2330,2340,2325,2265
|
|
20231123,134500,1621174430,2330,2330,2330,2320,3322
|
|
20231123,134400,1613449345,2325,2330,2330,2325,8012
|
|
20231123,134300,1594788130,2335,2335,2335,2335,5201
|
|
20231123,134200,1582643795,2340,2340,2345,2335,6081
|
|
20231123,134100,1568414745,2335,2335,2340,2335,483
|
|
20231123,134000,1567286270,2340,2335,2340,2335,889
|
|
20231123,133900,1565206885,2335,2340,2340,2335,3019
|
|
20231123,133800,1558145915,2345,2345,2345,2340,522
|
|
20231123,133700,1556922695,2340,2345,2345,2340,392
|
|
20231123,133600,1556004330,2340,2340,2345,2340,949
|
|
20231123,133500,1553783285,2340,2340,2345,2340,699
|
|
20231123,133400,1552146450,2340,2340,2340,2335,3396
|
|
20231123,133300,1544200685,2335,2335,2340,2335,2218
|
|
20231123,133200,1539020085,2340,2340,2340,2335,860
|
|
20231123,133100,1537011295,2340,2335,2340,2335,445
|
|
20231123,133000,1535970890,2335,2335,2340,2335,827
|
|
20231123,132900,1534038105,2335,2340,2340,2335,1244
|
|
20231123,132800,1531133020,2335,2335,2340,2335,1830
|
|
20231123,132700,1526858800,2335,2340,2340,2335,2052
|
|
20231123,132600,1522058870,2340,2335,2340,2335,334
|
|
20231123,132500,1521277910,2335,2335,2335,2335,772
|
|
20231123,132400,1519475290,2340,2340,2340,2340,300
|
|
20231123,132300,1518773290,2340,2340,2340,2335,1242
|
|
20231123,132200,1515867015,2340,2340,2340,2335,140
|
|
20231123,132100,1515539675,2335,2335,2340,2335,747
|
|
20231123,132000,1513794310,2340,2340,2340,2340,233
|
|
20231123,131900,1513249090,2340,2340,2340,2340,354
|
|
20231123,131800,1512420730,2340,2340,2345,2340,1534
|
|
20231123,131700,1508831165,2345,2340,2345,2340,2302
|
|
20231123,131600,1503443365,2345,2350,2355,2345,34179
|
|
20231123,131500,1423291445,2350,2355,2355,2350,2501
|
|
20231123,131400,1417413675,2350,2355,2355,2350,1253
|
|
20231123,131300,1414468050,2355,2355,2355,2355,111
|
|
20231123,131200,1414206645,2355,2355,2355,2350,800
|
|
20231123,131100,1412324895,2350,2350,2350,2350,202
|
|
20231123,131000,1411850195,2350,2350,2355,2350,829
|
|
20231123,130900,1409900535,2355,2355,2355,2355,215
|
|
20231123,130800,1409394210,2355,2355,2355,2355,266
|
|
20231123,130700,1408767780,2355,2350,2355,2350,738
|
|
20231123,130600,1407032405,2350,2350,2350,2350,50
|
|
20231123,130500,1406914905,2350,2355,2355,2350,1305
|
|
20231123,130400,1403846630,2355,2355,2355,2355,134
|
|
20231123,130300,1403531060,2355,2350,2355,2350,3053
|
|
20231123,130200,1396355005,2350,2355,2355,2350,417
|
|
20231123,130100,1395373970,2350,2355,2355,2350,1417
|
|
20231123,130000,1392042420,2355,2350,2355,2350,738
|
|
20231123,125900,1390307045,2355,2355,2355,2355,0
|
|
20231123,125800,1390307045,2355,2355,2355,2350,373
|
|
20231123,125700,1389428685,2355,2355,2355,2355,134
|
|
20231123,125600,1389113115,2355,2355,2355,2350,829
|
|
20231123,125500,1387163430,2355,2355,2355,2355,226
|
|
20231123,125400,1386631200,2355,2355,2355,2355,6011
|
|
20231123,125300,1372475295,2355,2355,2355,2350,3429
|
|
20231123,125200,1364410005,2355,2355,2355,2350,572
|
|
20231123,125100,1363065630,2355,2350,2355,2350,514
|
|
20231123,125000,1361856160,2355,2350,2355,2350,4240
|
|
20231123,124900,1351887060,2355,2355,2355,2350,999
|
|
20231123,124800,1349537075,2355,2355,2355,2355,345
|
|
20231123,124700,1348724600,2355,2355,2355,2355,22
|
|
20231123,124600,1348672790,2350,2350,2355,2350,669
|
|
20231123,124500,1347098545,2350,2350,2350,2350,522
|
|
20231123,124400,1345871845,2355,2355,2355,2355,312
|
|
20231123,124300,1345137085,2355,2355,2355,2355,0
|
|
20231123,124200,1345137085,2355,2350,2355,2350,6905
|
|
20231123,124100,1328908590,2355,2355,2355,2355,302
|
|
20231123,124000,1328197380,2355,2355,2355,2355,425
|
|
20231123,123900,1327196505,2355,2355,2355,2355,290
|
|
20231123,123800,1326513555,2355,2350,2355,2350,656
|
|
20231123,123700,1324971285,2355,2355,2355,2355,315
|
|
20231123,123600,1324229460,2355,2355,2355,2355,0
|
|
20231123,123500,1324229460,2355,2355,2355,2355,354
|
|
20231123,123400,1323395790,2350,2355,2355,2350,1169
|
|
20231123,123300,1320646925,2350,2355,2355,2350,25
|
|
20231123,123200,1320588150,2355,2355,2355,2355,456
|
|
20231123,123100,1319514270,2355,2350,2355,2350,815
|
|
20231123,123000,1317597580,2350,2355,2355,2350,304
|
|
20231123,122900,1316881670,2350,2350,2350,2350,201
|
|
20231123,122800,1316409320,2355,2355,2355,2355,464
|
|
20231123,122700,1315316600,2350,2360,2360,2350,3162
|
|
20231123,122600,1307868910,2355,2355,2355,2355,10000
|
|
20231123,122500,1284318910,2360,2355,2360,2355,255
|
|
20231123,122400,1283717310,2360,2355,2360,2355,728
|
|
20231123,122300,1282002145,2360,2360,2360,2360,449
|
|
20231123,122200,1280942505,2360,2360,2360,2360,20
|
|
20231123,122100,1280895305,2360,2355,2360,2355,217
|
|
20231123,122000,1280383195,2355,2360,2360,2355,968
|
|
20231123,121900,1278101380,2355,2355,2355,2355,1010
|
|
20231123,121800,1275722830,2355,2355,2360,2355,1619
|
|
20231123,121700,1271908995,2355,2355,2360,2355,102
|
|
20231123,121600,1271668425,2355,2360,2360,2355,1117
|
|
20231123,121500,1269034920,2360,2360,2360,2355,140
|
|
20231123,121400,1268704645,2360,2360,2360,2360,557
|
|
20231123,121300,1267390125,2360,2360,2360,2355,1937
|
|
20231123,121200,1262821415,2360,2360,2360,2360,341
|
|
20231123,121100,1262016655,2360,2360,2360,2355,2793
|
|
20231123,121000,1255425510,2360,2355,2360,2355,511
|
|
20231123,120900,1254221725,2355,2360,2360,2355,763
|
|
20231123,120800,1252423660,2360,2360,2360,2355,540
|
|
20231123,120700,1251149700,2360,2360,2360,2360,259
|
|
20231123,120600,1250538460,2360,2355,2360,2355,828
|
|
20231123,120500,1248586990,2360,2360,2360,2360,134
|
|
20231123,120400,1248270750,2360,2360,2360,2360,304
|
|
20231123,120300,1247553310,2360,2360,2360,2355,472
|
|
20231123,120200,1246440635,2360,2355,2360,2355,738
|
|
20231123,120100,1244701570,2360,2355,2360,2355,2454
|
|
20231123,120000,1238910630,2360,2360,2360,2360,220
|
|
20231123,115900,1238391430,2360,2360,2360,2360,259
|
|
20231123,115800,1237780190,2360,2360,2360,2355,610
|
|
20231123,115700,1236343200,2355,2355,2360,2355,523
|
|
20231123,115600,1235109790,2355,2360,2360,2355,1275
|
|
20231123,115500,1232106820,2360,2360,2360,2355,10143
|
|
20231123,115400,1208172055,2360,2360,2360,2360,560
|
|
20231123,115300,1206850455,2360,2360,2360,2360,218
|
|
20231123,115200,1206335975,2360,2360,2360,2360,338
|
|
20231123,115100,1205538295,2360,2360,2360,2355,611
|
|
20231123,115000,1204098945,2360,2360,2360,2360,5556
|
|
20231123,114900,1190986785,2360,2355,2360,2355,516
|
|
20231123,114800,1189770025,2360,2355,2360,2355,315
|
|
20231123,114700,1189027125,2355,2355,2360,2355,762
|
|
20231123,114600,1187231625,2360,2360,2360,2360,354
|
|
20231123,114500,1186396185,2360,2355,2360,2355,1344
|
|
20231123,114400,1183224755,2355,2355,2360,2355,869
|
|
20231123,114300,1181177825,2360,2360,2360,2360,277
|
|
20231123,114200,1180524105,2360,2355,2360,2355,7894
|
|
20231123,114100,1161931770,2360,2355,2360,2355,291
|
|
20231123,114000,1161245015,2355,2360,2360,2355,859
|
|
20231123,113900,1159220535,2360,2360,2360,2360,350
|
|
20231123,113800,1158394535,2360,2360,2360,2355,1183
|
|
20231123,113700,1155604155,2360,2360,2360,2355,647
|
|
20231123,113600,1154080025,2360,2355,2360,2355,260
|
|
20231123,113500,1153466650,2360,2360,2360,2360,1134
|
|
20231123,113400,1150790410,2360,2355,2360,2355,455
|
|
20231123,113300,1149717400,2355,2360,2360,2355,773
|
|
20231123,113200,1147895730,2360,2360,2360,2360,347
|
|
20231123,113100,1147076810,2360,2360,2360,2355,419
|
|
20231123,113000,1146088220,2360,2360,2360,2355,561
|
|
20231123,112900,1144765630,2355,2360,2360,2355,2477
|
|
20231123,112800,1138922660,2360,2355,2360,2355,1021
|
|
20231123,112700,1136513245,2360,2360,2360,2360,310
|
|
20231123,112600,1135781645,2355,2360,2360,2355,597
|
|
20231123,112500,1134375460,2360,2355,2360,2355,423
|
|
20231123,112400,1133377280,2360,2360,2360,2360,415
|
|
20231123,112300,1132397880,2360,2360,2360,2360,8
|
|
20231123,112200,1132379000,2360,2360,2360,2355,1187
|
|
20231123,112100,1129582100,2360,2355,2360,2355,2002
|
|
20231123,112000,1124867380,2355,2355,2355,2355,2306
|
|
20231123,111900,1119436750,2355,2355,2360,2355,6585
|
|
20231123,111800,1103917890,2360,2360,2360,2360,6254
|
|
20231123,111700,1089158450,2360,2365,2365,2360,248
|
|
20231123,111600,1088571980,2365,2365,2365,2360,1184
|
|
20231123,111500,1085772320,2365,2365,2365,2360,1972
|
|
20231123,111400,1081116150,2365,2365,2365,2365,250
|
|
20231123,111300,1080524900,2365,2360,2365,2360,2176
|
|
20231123,111200,1075387965,2360,2355,2360,2355,166
|
|
20231123,111100,1074996355,2355,2360,2360,2355,1326
|
|
20231123,111000,1071869610,2355,2360,2360,2355,2859
|
|
20231123,110900,1065123880,2360,2360,2360,2355,2452
|
|
20231123,110800,1059347725,2360,2360,2360,2355,1024
|
|
20231123,110700,1056933695,2360,2360,2360,2360,110
|
|
20231123,110600,1056674095,2360,2360,2360,2360,404
|
|
20231123,110500,1055720655,2360,2355,2360,2355,3258
|
|
20231123,110400,1048036775,2360,2360,2360,2355,830
|
|
20231123,110300,1046080585,2360,2360,2360,2360,274
|
|
20231123,110200,1045433945,2360,2350,2360,2350,648
|
|
20231123,110100,1043907760,2355,2350,2355,2350,1431
|
|
20231123,110000,1040540365,2355,2355,2355,2355,100
|
|
20231123,105900,1040304865,2355,2350,2355,2350,915
|
|
20231123,105800,1038152040,2355,2355,2355,2350,1334
|
|
20231123,105700,1035015550,2355,2360,2360,2355,735
|
|
20231123,105600,1033284130,2355,2360,2360,2355,3495
|
|
20231123,105500,1025052305,2355,2355,2360,2355,3641
|
|
20231123,105400,1016467985,2355,2355,2360,2355,1536
|
|
20231123,105300,1012848170,2355,2365,2365,2355,1536
|
|
20231123,105200,1009224445,2365,2355,2365,2345,2992
|
|
20231123,105100,1002181490,2365,2360,2365,2360,15224
|
|
20231123,105000,966190695,2360,2345,2360,2345,21474
|
|
20231123,104900,915574105,2350,2350,2350,2350,319
|
|
20231123,104800,914824455,2350,2350,2350,2350,0
|
|
20231123,104700,914824455,2350,2350,2350,2345,579
|
|
20231123,104600,913464305,2355,2350,2355,2350,100
|
|
20231123,104500,913228910,2355,2355,2355,2350,3321
|
|
20231123,104400,905412865,2350,2355,2355,2350,5276
|
|
20231123,104300,893013790,2355,2355,2355,2350,2457
|
|
20231123,104200,887228055,2355,2355,2360,2355,8753
|
|
20231123,104100,866614305,2350,2350,2350,2345,9419
|
|
20231123,104000,844479660,2350,2345,2350,2345,263
|
|
20231123,103900,843861840,2350,2350,2350,2345,1599
|
|
20231123,103800,840109830,2345,2350,2350,2345,620
|
|
20231123,103700,838654830,2350,2350,2350,2350,112
|
|
20231123,103600,838391630,2350,2345,2350,2345,419
|
|
20231123,103500,837408000,2345,2350,2350,2345,1814
|
|
20231123,103400,833149650,2345,2340,2345,2340,1906
|
|
20231123,103300,828682585,2345,2345,2350,2345,1312
|
|
20231123,103200,825603090,2345,2340,2345,2340,742
|
|
20231123,103100,823865710,2340,2345,2345,2340,1719
|
|
20231123,103000,819834670,2345,2345,2345,2345,2075
|
|
20231123,102900,814968795,2345,2345,2345,2340,1239
|
|
20231123,102800,812068415,2340,2345,2350,2340,2192
|
|
20231123,102700,806934265,2350,2345,2350,2345,1330
|
|
20231123,102600,803815270,2350,2345,2350,2345,3233
|
|
20231123,102500,796232760,2345,2340,2345,2340,1741
|
|
20231123,102400,792152730,2345,2345,2345,2345,416
|
|
20231123,102300,791177210,2345,2345,2345,2345,3888
|
|
20231123,102200,782059850,2345,2345,2345,2345,309
|
|
20231123,102100,781335245,2340,2345,2345,2340,1987
|
|
20231123,102000,776683915,2345,2345,2345,2345,123
|
|
20231123,101900,776395480,2345,2345,2345,2340,859
|
|
20231123,101800,774381335,2345,2345,2350,2345,803
|
|
20231123,101700,772497870,2345,2345,2350,2345,3496
|
|
20231123,101600,764295495,2345,2345,2345,2340,4083
|
|
20231123,101500,754720865,2350,2345,2350,2345,827
|
|
20231123,101400,752778540,2350,2345,2350,2345,4972
|
|
20231123,101300,741114195,2345,2345,2350,2345,1038
|
|
20231123,101200,738680080,2345,2340,2345,2340,6729
|
|
20231123,101100,722910940,2340,2340,2340,2340,701
|
|
20231123,101000,721270600,2340,2345,2345,2340,1307
|
|
20231123,100900,718209925,2340,2340,2340,2340,3514
|
|
20231123,100800,709987165,2340,2340,2340,2340,1067
|
|
20231123,100700,707490385,2340,2340,2345,2340,3650
|
|
20231123,100600,698943105,2345,2340,2345,2340,1445
|
|
20231123,100500,695555085,2340,2340,2340,2340,2957
|
|
20231123,100400,688635705,2340,2335,2340,2335,48381
|
|
20231123,100300,575636415,2330,2335,2335,2330,5362
|
|
20231123,100200,563131850,2330,2330,2335,2325,3007
|
|
20231123,100100,556125305,2330,2330,2330,2325,787
|
|
20231123,100000,554293260,2330,2330,2330,2330,215
|
|
20231123,095900,553792310,2325,2330,2330,2325,630
|
|
20231123,095800,552327045,2330,2335,2335,2330,751
|
|
20231123,095700,550576115,2330,2335,2335,2330,1880
|
|
20231123,095600,546195615,2335,2335,2335,2330,1172
|
|
20231123,095500,543461835,2335,2335,2335,2335,178
|
|
20231123,095400,543046205,2335,2335,2335,2335,402
|
|
20231123,095300,542107535,2335,2335,2335,2335,1153
|
|
20231123,095200,539415280,2330,2330,2330,2330,554
|
|
20231123,095100,538124460,2330,2330,2335,2320,1229
|
|
20231123,095000,535260375,2330,2335,2335,2330,5300
|
|
20231123,094900,522889875,2335,2320,2335,2320,16819
|
|
20231123,094800,483702425,2320,2315,2330,2315,7642
|
|
20231123,094700,465935055,2315,2315,2325,2315,13280
|
|
20231123,094600,435126210,2320,2320,2320,2320,290
|
|
20231123,094500,434453410,2315,2315,2320,2315,1231
|
|
20231123,094400,431603165,2315,2320,2320,2315,495
|
|
20231123,094300,430455490,2320,2320,2320,2315,39
|
|
20231123,094200,430365190,2320,2315,2320,2315,311
|
|
20231123,094100,429644230,2315,2320,2320,2315,1678
|
|
20231123,094000,425756615,2320,2320,2320,2320,1172
|
|
20231123,093900,423037575,2320,2320,2320,2320,398
|
|
20231123,093800,422114215,2320,2315,2320,2310,586
|
|
20231123,093700,420757720,2320,2315,2320,2315,1578
|
|
20231123,093600,417103995,2320,2315,2320,2315,761
|
|
20231123,093500,415342275,2315,2315,2315,2315,342
|
|
20231123,093400,414550545,2315,2315,2315,2310,1124
|
|
20231123,093300,411952100,2315,2315,2315,2310,976
|
|
20231123,093200,409696175,2315,2315,2315,2315,477
|
|
20231123,093100,408591920,2315,2315,2315,2315,9
|
|
20231123,093000,408571085,2320,2310,2320,2310,1162
|
|
20231123,092900,405878665,2310,2310,2310,2305,500
|
|
20231123,092800,404724465,2310,2315,2320,2310,2161
|
|
20231123,092700,399729785,2315,2310,2315,2310,622
|
|
20231123,092600,398292465,2315,2315,2315,2315,220
|
|
20231123,092500,397783165,2315,2310,2320,2310,1201
|
|
20231123,092400,395008035,2310,2310,2315,2310,1331
|
|
20231123,092300,391932930,2315,2315,2315,2310,1648
|
|
20231123,092200,388120420,2315,2320,2320,2315,836
|
|
20231123,092100,386181900,2320,2315,2320,2315,962
|
|
20231123,092000,383954575,2315,2315,2315,2310,696
|
|
20231123,091900,382345945,2315,2315,2315,2315,266
|
|
20231123,091800,381730155,2320,2305,2320,2300,8305
|
|
20231123,091700,362525885,2305,2310,2310,2305,4840
|
|
20231123,091600,351363655,2310,2305,2310,2305,1687
|
|
20231123,091500,347471580,2310,2310,2310,2305,578
|
|
20231123,091400,346138465,2310,2310,2315,2310,7779
|
|
20231123,091300,328167230,2315,2320,2320,2315,8614
|
|
20231123,091200,308220730,2320,2320,2320,2315,3496
|
|
20231123,091100,300110615,2320,2320,2320,2320,3986
|
|
20231123,091000,290863095,2320,2320,2320,2315,184
|
|
20231123,090900,290436425,2315,2320,2320,2315,1061
|
|
20231123,090800,287975055,2320,2320,2325,2315,1783
|
|
20231123,090700,283843630,2320,2310,2325,2310,14580
|
|
20231123,090600,250105230,2315,2320,2325,2315,4126
|
|
20231123,090500,240543800,2320,2310,2325,2305,16188
|
|
20231123,090400,203034190,2310,2325,2325,2310,14953
|
|
20231123,090300,168344900,2325,2335,2335,2320,19134
|
|
20231123,090200,123899795,2335,2335,2335,2325,16417
|
|
20231123,090100,85624315,2335,2315,2335,2315,14447
|
|
20231123,090000,52086500,2315,2290,2315,2290,22703
|