625 lines
31 KiB
CSV
625 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,202200,2003500870,2300,2300,2300,2300,25422
|
|
20231116,202100,2003500870,2300,2300,2300,2300,0
|
|
20231116,202000,2003500870,2300,2300,2300,2300,0
|
|
20231116,201900,2003500870,2300,2300,2300,2300,0
|
|
20231116,201800,2003500870,2300,2300,2300,2300,0
|
|
20231116,201700,2003500870,2300,2300,2300,2300,0
|
|
20231116,201600,2003500870,2300,2300,2300,2300,0
|
|
20231116,201500,2003500870,2300,2300,2300,2300,0
|
|
20231116,201400,2003500870,2300,2300,2300,2300,0
|
|
20231116,201300,2003500870,2300,2300,2300,2300,0
|
|
20231116,201200,2003500870,2300,2300,2300,2300,0
|
|
20231116,201100,2003500870,2300,2300,2300,2300,0
|
|
20231116,201000,2003500870,2300,2300,2300,2300,0
|
|
20231116,200900,2003500870,2300,2300,2300,2300,0
|
|
20231116,200800,2003500870,2300,2300,2300,2300,0
|
|
20231116,200700,2003500870,2300,2300,2300,2300,0
|
|
20231116,200600,2003500870,2300,2300,2300,2300,0
|
|
20231116,200500,2003500870,2300,2300,2300,2300,0
|
|
20231116,200400,2003500870,2300,2300,2300,2300,0
|
|
20231116,200300,2003500870,2300,2300,2300,2300,0
|
|
20231116,200200,2003500870,2300,2300,2300,2300,0
|
|
20231116,200100,2003500870,2300,2300,2300,2300,0
|
|
20231116,200000,2003500870,2300,2300,2300,2300,0
|
|
20231116,195900,2003500870,2300,2300,2300,2300,0
|
|
20231116,195800,2003500870,2300,2300,2300,2300,0
|
|
20231116,195700,2003500870,2300,2300,2300,2300,0
|
|
20231116,195600,2003500870,2300,2300,2300,2300,0
|
|
20231116,195500,2003500870,2300,2300,2300,2300,0
|
|
20231116,195400,2003500870,2300,2300,2300,2300,0
|
|
20231116,195300,2003500870,2300,2300,2300,2300,0
|
|
20231116,195200,2003500870,2300,2300,2300,2300,25422
|
|
20231116,195100,2003500870,2300,2300,2300,2300,0
|
|
20231116,195000,2003500870,2300,2300,2300,2300,0
|
|
20231116,194900,2003500870,2300,2300,2300,2300,0
|
|
20231116,194800,2003500870,2300,2300,2300,2300,0
|
|
20231116,194700,2003500870,2300,2300,2300,2300,0
|
|
20231116,194600,2003500870,2300,2300,2300,2300,0
|
|
20231116,194500,2003500870,2300,2300,2300,2300,0
|
|
20231116,194400,2003500870,2300,2300,2300,2300,0
|
|
20231116,194300,2003500870,2300,2300,2300,2300,0
|
|
20231116,194200,2003500870,2300,2300,2300,2300,0
|
|
20231116,194100,2003500870,2300,2300,2300,2300,0
|
|
20231116,194000,2003500870,2300,2300,2300,2300,0
|
|
20231116,193900,2003500870,2300,2300,2300,2300,0
|
|
20231116,193800,2003500870,2300,2300,2300,2300,0
|
|
20231116,193700,2003500870,2300,2300,2300,2300,0
|
|
20231116,193600,2003500870,2300,2300,2300,2300,0
|
|
20231116,193500,2003500870,2300,2300,2300,2300,0
|
|
20231116,193400,2003500870,2300,2300,2300,2300,0
|
|
20231116,193300,2003500870,2300,2300,2300,2300,0
|
|
20231116,193200,2003500870,2300,2300,2300,2300,0
|
|
20231116,193100,2003500870,2300,2300,2300,2300,0
|
|
20231116,193000,2003500870,2300,2300,2300,2300,0
|
|
20231116,192900,2003500870,2300,2300,2300,2300,0
|
|
20231116,192800,2003500870,2300,2300,2300,2300,0
|
|
20231116,192700,2003500870,2300,2300,2300,2300,0
|
|
20231116,192600,2003500870,2300,2300,2300,2300,0
|
|
20231116,192500,2003500870,2300,2300,2300,2300,0
|
|
20231116,192400,2003500870,2300,2300,2300,2300,0
|
|
20231116,192300,2003500870,2300,2300,2300,2300,0
|
|
20231116,192200,2003500870,2300,2300,2300,2300,25422
|
|
20231116,192100,2003500870,2300,2300,2300,2300,0
|
|
20231116,192000,2003500870,2300,2300,2300,2300,0
|
|
20231116,191900,2003500870,2300,2300,2300,2300,0
|
|
20231116,191800,2003500870,2300,2300,2300,2300,0
|
|
20231116,191700,2003500870,2300,2300,2300,2300,0
|
|
20231116,191600,2003500870,2300,2300,2300,2300,0
|
|
20231116,191500,2003500870,2300,2300,2300,2300,0
|
|
20231116,191400,2003500870,2300,2300,2300,2300,0
|
|
20231116,191300,2003500870,2300,2300,2300,2300,0
|
|
20231116,191200,2003500870,2300,2300,2300,2300,0
|
|
20231116,191100,2003500870,2300,2300,2300,2300,0
|
|
20231116,191000,2003500870,2300,2300,2300,2300,0
|
|
20231116,190900,2003500870,2300,2300,2300,2300,0
|
|
20231116,190800,2003500870,2300,2300,2300,2300,0
|
|
20231116,190700,2003500870,2300,2300,2300,2300,0
|
|
20231116,190600,2003500870,2300,2300,2300,2300,0
|
|
20231116,190500,2003500870,2300,2300,2300,2300,0
|
|
20231116,190400,2003500870,2300,2300,2300,2300,0
|
|
20231116,190300,2003500870,2300,2300,2300,2300,0
|
|
20231116,190200,2003500870,2300,2300,2300,2300,0
|
|
20231116,190100,2003500870,2300,2300,2300,2300,0
|
|
20231116,190000,2003500870,2300,2300,2300,2300,0
|
|
20231116,185900,2003500870,2300,2300,2300,2300,0
|
|
20231116,185800,2003500870,2300,2300,2300,2300,0
|
|
20231116,185700,2003500870,2300,2300,2300,2300,0
|
|
20231116,185600,2003500870,2300,2300,2300,2300,0
|
|
20231116,185500,2003500870,2300,2300,2300,2300,0
|
|
20231116,185400,2003500870,2300,2300,2300,2300,0
|
|
20231116,185300,2003500870,2300,2300,2300,2300,0
|
|
20231116,185200,2003500870,2300,2300,2300,2300,25422
|
|
20231116,185100,2003500870,2300,2300,2300,2300,0
|
|
20231116,185000,2003500870,2300,2300,2300,2300,0
|
|
20231116,184900,2003500870,2300,2300,2300,2300,0
|
|
20231116,184800,2003500870,2300,2300,2300,2300,0
|
|
20231116,184700,2003500870,2300,2300,2300,2300,0
|
|
20231116,184600,2003500870,2300,2300,2300,2300,0
|
|
20231116,184500,2003500870,2300,2300,2300,2300,0
|
|
20231116,184400,2003500870,2300,2300,2300,2300,0
|
|
20231116,184300,2003500870,2300,2300,2300,2300,0
|
|
20231116,184200,2003500870,2300,2300,2300,2300,0
|
|
20231116,184100,2003500870,2300,2300,2300,2300,0
|
|
20231116,184000,2003500870,2300,2300,2300,2300,0
|
|
20231116,183900,2003500870,2300,2300,2300,2300,0
|
|
20231116,183800,2003500870,2300,2300,2300,2300,0
|
|
20231116,183700,2003500870,2300,2300,2300,2300,0
|
|
20231116,183600,2003500870,2300,2300,2300,2300,0
|
|
20231116,183500,2003500870,2300,2300,2300,2300,0
|
|
20231116,183400,2003500870,2300,2300,2300,2300,0
|
|
20231116,183300,2003500870,2300,2300,2300,2300,0
|
|
20231116,183200,2003500870,2300,2300,2300,2300,0
|
|
20231116,183100,2003500870,2300,2300,2300,2300,0
|
|
20231116,183000,2003500870,2300,2300,2300,2300,0
|
|
20231116,182900,2003500870,2300,2300,2300,2300,0
|
|
20231116,182800,2003500870,2300,2300,2300,2300,0
|
|
20231116,182700,2003500870,2300,2300,2300,2300,0
|
|
20231116,182600,2003500870,2300,2300,2300,2300,0
|
|
20231116,182500,2003500870,2300,2300,2300,2300,0
|
|
20231116,182400,2003500870,2300,2300,2300,2300,0
|
|
20231116,182300,2003500870,2300,2300,2300,2300,0
|
|
20231116,182200,2003500870,2300,2300,2300,2300,25422
|
|
20231116,182100,2003500870,2300,2300,2300,2300,0
|
|
20231116,182000,2003500870,2300,2300,2300,2300,0
|
|
20231116,181900,2003500870,2300,2300,2300,2300,0
|
|
20231116,181800,2003500870,2300,2300,2300,2300,0
|
|
20231116,181700,2003500870,2300,2300,2300,2300,0
|
|
20231116,181600,2003500870,2300,2300,2300,2300,0
|
|
20231116,181500,2003500870,2300,2300,2300,2300,0
|
|
20231116,181400,2003500870,2300,2300,2300,2300,0
|
|
20231116,181300,2003500870,2300,2300,2300,2300,0
|
|
20231116,181200,2003500870,2300,2300,2300,2300,0
|
|
20231116,181100,2003500870,2300,2300,2300,2300,0
|
|
20231116,181000,2003500870,2300,2300,2300,2300,0
|
|
20231116,180900,2003500870,2300,2300,2300,2300,0
|
|
20231116,180800,2003500870,2300,2300,2300,2300,0
|
|
20231116,180700,2003500870,2300,2300,2300,2300,0
|
|
20231116,180600,2003500870,2300,2300,2300,2300,0
|
|
20231116,180500,2003500870,2300,2300,2300,2300,0
|
|
20231116,180400,2003500870,2300,2300,2300,2300,0
|
|
20231116,180300,2003500870,2300,2300,2300,2300,0
|
|
20231116,180200,2003500870,2300,2300,2300,2300,0
|
|
20231116,180100,2003500870,2300,2300,2300,2300,0
|
|
20231116,180000,2003500870,2300,2300,2300,2300,0
|
|
20231116,175900,2003500870,2300,2300,2300,2300,0
|
|
20231116,175800,2003500870,2300,2300,2300,2300,0
|
|
20231116,175700,2003500870,2300,2300,2300,2300,0
|
|
20231116,175600,2003500870,2300,2300,2300,2300,0
|
|
20231116,175500,2003500870,2300,2300,2300,2300,0
|
|
20231116,175400,2003500870,2300,2300,2300,2300,0
|
|
20231116,175300,2003500870,2300,2300,2300,2300,0
|
|
20231116,175200,2003500870,2300,2300,2300,2300,25422
|
|
20231116,175100,2003500870,2300,2300,2300,2300,0
|
|
20231116,175000,2003500870,2300,2300,2300,2300,0
|
|
20231116,174900,2003500870,2300,2300,2300,2300,0
|
|
20231116,174800,2003500870,2300,2300,2300,2300,0
|
|
20231116,174700,2003500870,2300,2300,2300,2300,0
|
|
20231116,174600,2003500870,2300,2300,2300,2300,0
|
|
20231116,174500,2003500870,2300,2300,2300,2300,0
|
|
20231116,174400,2003500870,2300,2300,2300,2300,0
|
|
20231116,174300,2003500870,2300,2300,2300,2300,0
|
|
20231116,174200,2003500870,2300,2300,2300,2300,0
|
|
20231116,174100,2003500870,2300,2300,2300,2300,0
|
|
20231116,174000,2003500870,2300,2300,2300,2300,0
|
|
20231116,173900,2003500870,2300,2300,2300,2300,0
|
|
20231116,173800,2003500870,2300,2300,2300,2300,0
|
|
20231116,173700,2003500870,2300,2300,2300,2300,0
|
|
20231116,173600,2003500870,2300,2300,2300,2300,0
|
|
20231116,173500,2003500870,2300,2300,2300,2300,0
|
|
20231116,173400,2003500870,2300,2300,2300,2300,0
|
|
20231116,173300,2003500870,2300,2300,2300,2300,0
|
|
20231116,173200,2003500870,2300,2300,2300,2300,0
|
|
20231116,173100,2003500870,2300,2300,2300,2300,0
|
|
20231116,173000,2003500870,2300,2300,2300,2300,0
|
|
20231116,172900,2003500870,2300,2300,2300,2300,0
|
|
20231116,172800,2003500870,2300,2300,2300,2300,0
|
|
20231116,172700,2003500870,2300,2300,2300,2300,0
|
|
20231116,172600,2003500870,2300,2300,2300,2300,0
|
|
20231116,172500,2003500870,2300,2300,2300,2300,0
|
|
20231116,172400,2003500870,2300,2300,2300,2300,0
|
|
20231116,172300,2003500870,2300,2300,2300,2300,0
|
|
20231116,172200,2003500870,2300,2300,2300,2300,25422
|
|
20231116,172100,2003500870,2300,2300,2300,2300,0
|
|
20231116,172000,2003500870,2300,2300,2300,2300,0
|
|
20231116,171900,2003500870,2300,2300,2300,2300,0
|
|
20231116,171800,2003500870,2300,2300,2300,2300,0
|
|
20231116,171700,2003500870,2300,2300,2300,2300,0
|
|
20231116,171600,2003500870,2300,2300,2300,2300,0
|
|
20231116,171500,2003500870,2300,2300,2300,2300,0
|
|
20231116,171400,2003500870,2300,2300,2300,2300,0
|
|
20231116,171300,2003500870,2300,2300,2300,2300,0
|
|
20231116,171200,2003500870,2300,2300,2300,2300,0
|
|
20231116,171100,2003500870,2300,2300,2300,2300,0
|
|
20231116,171000,2003500870,2300,2300,2300,2300,0
|
|
20231116,170900,2003500870,2300,2300,2300,2300,0
|
|
20231116,170800,2003500870,2300,2300,2300,2300,0
|
|
20231116,170700,2003500870,2300,2300,2300,2300,0
|
|
20231116,170600,2003500870,2300,2300,2300,2300,0
|
|
20231116,170500,2003500870,2300,2300,2300,2300,0
|
|
20231116,170400,2003500870,2300,2300,2300,2300,0
|
|
20231116,170300,2003500870,2300,2300,2300,2300,0
|
|
20231116,170200,2003500870,2300,2300,2300,2300,0
|
|
20231116,170100,2003500870,2300,2300,2300,2300,0
|
|
20231116,170000,2003500870,2300,2300,2300,2300,0
|
|
20231116,165900,2003500870,2300,2300,2300,2300,0
|
|
20231116,165800,2003500870,2300,2300,2300,2300,0
|
|
20231116,165700,2003500870,2300,2300,2300,2300,0
|
|
20231116,165600,2003500870,2300,2300,2300,2300,0
|
|
20231116,165500,2003500870,2300,2300,2300,2300,0
|
|
20231116,165400,2003500870,2300,2300,2300,2300,0
|
|
20231116,165300,2003500870,2300,2300,2300,2300,0
|
|
20231116,165200,2003500870,2300,2300,2300,2300,25422
|
|
20231116,165100,2003500870,2300,2300,2300,2300,0
|
|
20231116,165000,2003500870,2300,2300,2300,2300,0
|
|
20231116,164900,2003500870,2300,2300,2300,2300,0
|
|
20231116,164800,2003500870,2300,2300,2300,2300,0
|
|
20231116,164700,2003500870,2300,2300,2300,2300,0
|
|
20231116,164600,2003500870,2300,2300,2300,2300,0
|
|
20231116,164500,2003500870,2300,2300,2300,2300,0
|
|
20231116,164400,2003500870,2300,2300,2300,2300,0
|
|
20231116,164300,2003500870,2300,2300,2300,2300,0
|
|
20231116,164200,2003500870,2300,2300,2300,2300,0
|
|
20231116,164100,2003500870,2300,2300,2300,2300,0
|
|
20231116,164000,2003500870,2300,2300,2300,2300,0
|
|
20231116,163900,2003500870,2300,2300,2300,2300,0
|
|
20231116,163800,2003500870,2300,2300,2300,2300,0
|
|
20231116,163700,2003500870,2300,2300,2300,2300,0
|
|
20231116,163600,2003500870,2300,2300,2300,2300,0
|
|
20231116,163500,2003500870,2300,2300,2300,2300,0
|
|
20231116,163400,2003500870,2300,2300,2300,2300,0
|
|
20231116,163300,2003500870,2300,2300,2300,2300,0
|
|
20231116,163200,2003500870,2300,2300,2300,2300,0
|
|
20231116,163100,2003500870,2300,2300,2300,2300,0
|
|
20231116,163000,2003500870,2300,2300,2300,2300,25422
|
|
20231116,162900,1945030270,2315,2315,2315,2315,0
|
|
20231116,162800,1945030270,2315,2315,2315,2315,0
|
|
20231116,162700,1945030270,2315,2315,2315,2315,0
|
|
20231116,162600,1945030270,2315,2315,2315,2315,0
|
|
20231116,162500,1945030270,2315,2315,2315,2315,0
|
|
20231116,162400,1945030270,2315,2315,2315,2315,0
|
|
20231116,162300,1945030270,2315,2315,2315,2315,0
|
|
20231116,162200,1945030270,2315,2315,2315,2315,0
|
|
20231116,162100,1945030270,2315,2315,2315,2315,0
|
|
20231116,162000,1945030270,2315,2315,2315,2315,0
|
|
20231116,161900,1945030270,2315,2310,2315,2305,886
|
|
20231116,161800,1942986575,2310,2310,2320,2300,2497
|
|
20231116,161700,1937225385,2320,2320,2325,2305,7616
|
|
20231116,161600,1919612210,2320,2320,2320,2320,496
|
|
20231116,161500,1918461490,2325,2320,2325,2320,290
|
|
20231116,161400,1917788185,2320,2315,2320,2310,503
|
|
20231116,161300,1916626175,2320,2320,2325,2315,1380
|
|
20231116,161200,1913429725,2320,2325,2325,2310,1006
|
|
20231116,161100,1911100400,2325,2325,2325,2315,2149
|
|
20231116,161000,1906125015,2320,2325,2325,2320,825
|
|
20231116,160900,1904207955,2325,2325,2325,2315,1247
|
|
20231116,160800,1901314815,2325,2330,2330,2315,13
|
|
20231116,160700,1901284610,2330,2315,2330,2310,3172
|
|
20231116,160600,1893912820,2315,2320,2325,2315,1283
|
|
20231116,160500,1890938185,2325,2330,2330,2320,1379
|
|
20231116,160400,1887737645,2330,2320,2330,2320,137
|
|
20231116,160300,1887419250,2320,2325,2325,2320,499
|
|
20231116,160200,1886261565,2325,2325,2325,2320,1238
|
|
20231116,160100,1883386290,2320,2315,2325,2315,2451
|
|
20231116,160000,1877704820,2320,2325,2325,2320,165
|
|
20231116,155900,1877321865,2325,2325,2325,2325,34
|
|
20231116,155800,1877242815,2325,2325,2325,2325,21
|
|
20231116,155700,1877193990,2325,2330,2330,2315,1635
|
|
20231116,155600,1873402135,2330,2330,2330,2325,48
|
|
20231116,155500,1873290305,2330,2335,2335,2330,352
|
|
20231116,155400,1872470135,2330,2330,2335,2330,162
|
|
20231116,155300,1872092625,2330,2330,2330,2330,600
|
|
20231116,155200,1870694625,2330,2320,2330,2310,923
|
|
20231116,155100,1868554110,2325,2325,2325,2320,28
|
|
20231116,155000,1868489095,2325,2325,2325,2320,51
|
|
20231116,154900,1868370670,2325,2325,2330,2320,84
|
|
20231116,154800,1868175510,2330,2330,2330,2320,23
|
|
20231116,154700,1868122110,2330,2320,2330,2320,720
|
|
20231116,154600,1866445070,2320,2330,2330,2320,746
|
|
20231116,154500,1864710130,2325,2330,2330,2325,64
|
|
20231116,154400,1864561260,2330,2335,2335,2325,67
|
|
20231116,154300,1864405450,2335,2340,2340,2330,2804
|
|
20231116,154200,1857844940,2345,2320,2345,2320,30931
|
|
20231116,154100,1785525725,2320,2320,2325,2320,1050
|
|
20231116,154000,1783087510,2320,2320,2320,2315,1155
|
|
20231116,153900,1780409670,2315,2320,2320,2315,2157
|
|
20231116,153800,1775408705,2315,2320,2320,2315,302
|
|
20231116,153700,1774709565,2315,2315,2315,2310,38
|
|
20231116,153600,1774621600,2315,2310,2320,2310,2647
|
|
20231116,153500,1768496275,2310,2305,2310,2305,301
|
|
20231116,153400,1767802465,2300,2305,2305,2300,472
|
|
20231116,153300,1766714515,2305,2310,2310,2305,16
|
|
20231116,153200,1766677615,2310,2305,2310,2300,1136
|
|
20231116,153100,1764059135,2305,2310,2310,2300,26
|
|
20231116,153000,1763999110,2295,2310,2315,2295,511
|
|
20231116,152900,1762817070,2310,2315,2315,2295,36
|
|
20231116,152800,1762734325,2315,2290,2315,2290,2875
|
|
20231116,152700,1756112000,2290,2295,2300,2290,426
|
|
20231116,152600,1755134720,2295,2310,2310,2295,244
|
|
20231116,152500,1754574280,2310,2310,2310,2300,43
|
|
20231116,152400,1754475155,2310,2290,2315,2290,4523
|
|
20231116,152300,1744065705,2295,2295,2295,2285,1906
|
|
20231116,152200,1739700265,2295,2295,2295,2295,41
|
|
20231116,152100,1739606170,2295,2290,2295,2290,705
|
|
20231116,152000,1737990410,2295,2295,2300,2295,482
|
|
20231116,151900,1736884215,2300,2300,2300,2295,807
|
|
20231116,151800,1735028120,2300,2290,2300,2290,2015
|
|
20231116,151700,1730412760,2290,2290,2290,2290,271
|
|
20231116,151600,1729792170,2290,2290,2295,2290,361
|
|
20231116,151500,1728964230,2295,2295,2295,2295,1
|
|
20231116,151400,1728961935,2295,2285,2295,2280,921
|
|
20231116,151300,1726858020,2285,2295,2295,2285,3034
|
|
20231116,151200,1719920025,2295,2295,2295,2295,1167
|
|
20231116,151100,1717241760,2300,2300,2300,2295,1771
|
|
20231116,151000,1713169590,2300,2290,2300,2290,5071
|
|
20231116,150900,1701537525,2285,2290,2290,2285,501
|
|
20231116,150800,1700390240,2285,2290,2290,2285,6
|
|
20231116,150700,1700376505,2280,2280,2295,2280,3372
|
|
20231116,150600,1692671770,2280,2285,2290,2280,101
|
|
20231116,150500,1692440500,2280,2290,2290,2280,203
|
|
20231116,150400,1691976640,2275,2280,2290,2275,1674
|
|
20231116,150300,1688159920,2280,2285,2290,2280,421
|
|
20231116,150200,1687198980,2290,2280,2290,2280,2195
|
|
20231116,150100,1682189455,2285,2280,2285,2280,4533
|
|
20231116,150000,1671854210,2285,2285,2285,2280,205
|
|
20231116,145900,1671386680,2285,2275,2285,2275,47
|
|
20231116,145800,1671279735,2275,2275,2280,2275,978
|
|
20231116,145700,1669052025,2280,2290,2290,2280,2542
|
|
20231116,145600,1663248595,2290,2290,2290,2290,0
|
|
20231116,145500,1663248595,2290,2290,2290,2280,845
|
|
20231116,145400,1661321970,2290,2290,2290,2290,2
|
|
20231116,145300,1661317390,2285,2280,2290,2275,5444
|
|
20231116,145200,1648918535,2280,2280,2280,2280,262
|
|
20231116,145100,1648321175,2290,2290,2290,2290,12
|
|
20231116,145000,1648293695,2280,2280,2280,2275,1242
|
|
20231116,144900,1645461965,2280,2285,2285,2280,1774
|
|
20231116,144800,1641412220,2280,2280,2280,2280,76
|
|
20231116,144700,1641238940,2280,2285,2285,2280,330
|
|
20231116,144600,1640486520,2285,2285,2285,2285,15
|
|
20231116,144500,1640452245,2280,2280,2280,2280,0
|
|
20231116,144400,1640452245,2280,2275,2290,2275,3078
|
|
20231116,144300,1633442605,2275,2285,2285,2275,4805
|
|
20231116,144200,1622478530,2285,2290,2290,2285,1002
|
|
20231116,144100,1620188425,2290,2285,2290,2285,1243
|
|
20231116,144000,1617346970,2285,2290,2300,2285,1615
|
|
20231116,143900,1613650435,2285,2275,2290,2275,192
|
|
20231116,143800,1613210895,2275,2280,2285,2275,4131
|
|
20231116,143700,1603800545,2280,2280,2290,2280,158
|
|
20231116,143600,1603440255,2280,2290,2295,2275,6715
|
|
20231116,143500,1588097480,2295,2300,2300,2295,476
|
|
20231116,143400,1587004560,2300,2300,2300,2300,1739
|
|
20231116,143300,1583004860,2310,2310,2310,2310,1002
|
|
20231116,143200,1580690240,2315,2305,2315,2305,2601
|
|
20231116,143100,1574694925,2305,2305,2305,2305,0
|
|
20231116,143000,1574694925,2305,2300,2305,2300,2
|
|
20231116,142900,1574690320,2300,2295,2305,2295,189
|
|
20231116,142800,1574255950,2300,2295,2300,2295,474
|
|
20231116,142700,1573167115,2295,2300,2300,2290,1972
|
|
20231116,142600,1568636215,2300,2310,2315,2300,5277
|
|
20231116,142500,1556472230,2310,2310,2310,2310,3684
|
|
20231116,142400,1547962190,2300,2300,2300,2300,1
|
|
20231116,142300,1547959890,2310,2310,2310,2305,415
|
|
20231116,142200,1547002880,2310,2305,2310,2305,711
|
|
20231116,142100,1545363985,2305,2295,2305,2295,1843
|
|
20231116,142000,1541118815,2300,2300,2300,2295,62
|
|
20231116,141900,1540976245,2300,2300,2300,2300,24
|
|
20231116,141800,1540921045,2300,2300,2300,2295,378
|
|
20231116,141700,1540052250,2300,2300,2300,2300,127
|
|
20231116,141600,1539760150,2300,2295,2300,2295,1153
|
|
20231116,141500,1537113300,2295,2295,2295,2295,1
|
|
20231116,141400,1537111005,2290,2290,2295,2290,336
|
|
20231116,141300,1536341545,2290,2280,2290,2280,650
|
|
20231116,141200,1534853065,2280,2285,2290,2280,1013
|
|
20231116,141100,1532533400,2280,2285,2290,2280,171
|
|
20231116,141000,1532142705,2285,2285,2285,2285,5
|
|
20231116,140900,1532131280,2285,2285,2285,2285,45
|
|
20231116,140800,1532028455,2280,2280,2285,2280,48
|
|
20231116,140700,1531918965,2285,2280,2285,2270,812
|
|
20231116,140600,1530071850,2280,2285,2285,2280,256
|
|
20231116,140500,1529488165,2280,2285,2285,2280,160
|
|
20231116,140400,1529122570,2285,2290,2290,2285,74
|
|
20231116,140300,1528953440,2290,2290,2290,2290,1
|
|
20231116,140200,1528951150,2290,2290,2290,2285,981
|
|
20231116,140100,1526708255,2285,2280,2285,2270,864
|
|
20231116,140000,1524736365,2280,2270,2280,2270,5395
|
|
20231116,135900,1512489705,2270,2275,2275,2270,1806
|
|
20231116,135800,1508386935,2280,2270,2280,2270,309
|
|
20231116,135700,1507682640,2270,2275,2280,2270,6862
|
|
20231116,135600,1492083295,2275,2285,2285,2275,688
|
|
20231116,135500,1490514650,2285,2280,2285,2280,5684
|
|
20231116,135400,1477555070,2280,2280,2285,2280,2191
|
|
20231116,135300,1472559415,2280,2280,2285,2280,2865
|
|
20231116,135200,1466027200,2280,2280,2285,2275,1651
|
|
20231116,135100,1462265085,2280,2280,2290,2280,3227
|
|
20231116,135000,1454907505,2285,2285,2290,2285,1421
|
|
20231116,134900,1451660505,2290,2290,2290,2290,51
|
|
20231116,134800,1451543715,2290,2285,2290,2285,901
|
|
20231116,134700,1449484925,2290,2290,2290,2285,1033
|
|
20231116,134600,1447124460,2290,2290,2290,2290,303
|
|
20231116,134500,1446430590,2290,2280,2290,2280,61
|
|
20231116,134400,1446291345,2285,2285,2285,2280,3575
|
|
20231116,134300,1438127475,2285,2290,2290,2285,1081
|
|
20231116,134200,1435656590,2290,2295,2295,2290,101
|
|
20231116,134100,1435425295,2285,2295,2295,2285,102
|
|
20231116,134000,1435191215,2295,2295,2300,2285,726
|
|
20231116,133900,1433526540,2295,2290,2295,2290,500
|
|
20231116,133800,1432379330,2290,2290,2300,2285,10440
|
|
20231116,133700,1408511460,2300,2300,2300,2290,639
|
|
20231116,133600,1407047280,2300,2295,2300,2295,611
|
|
20231116,133500,1405642525,2290,2290,2290,2290,0
|
|
20231116,133400,1405642525,2290,2295,2300,2290,5002
|
|
20231116,133300,1394185190,2295,2295,2295,2295,576
|
|
20231116,133200,1392863270,2290,2300,2300,2290,2509
|
|
20231116,133100,1387109945,2300,2305,2305,2300,477
|
|
20231116,133000,1386012460,2300,2300,2300,2295,391
|
|
20231116,132900,1385115005,2300,2300,2305,2300,1072
|
|
20231116,132800,1382649395,2300,2300,2305,2300,181
|
|
20231116,132700,1382233080,2295,2295,2295,2295,240
|
|
20231116,132600,1381682280,2295,2295,2300,2290,469
|
|
20231116,132500,1380605150,2295,2290,2295,2290,390
|
|
20231116,132400,1379711800,2295,2295,2295,2295,489
|
|
20231116,132300,1378589545,2295,2300,2300,2295,579
|
|
20231116,132200,1377257935,2300,2295,2300,2295,720
|
|
20231116,132100,1375605485,2295,2295,2295,2295,0
|
|
20231116,132000,1375605485,2295,2300,2300,2295,153
|
|
20231116,131900,1375254335,2300,2295,2300,2295,201
|
|
20231116,131800,1374793035,2290,2300,2300,2290,1321
|
|
20231116,131700,1371767895,2290,2300,2300,2290,834
|
|
20231116,131600,1369858025,2300,2295,2300,2290,577
|
|
20231116,131500,1368534105,2290,2295,2295,2290,1054
|
|
20231116,131400,1366119625,2300,2295,2300,2295,352
|
|
20231116,131300,1365310030,2300,2300,2300,2300,1056
|
|
20231116,131200,1362881230,2295,2305,2305,2295,394
|
|
20231116,131100,1361974975,2305,2300,2305,2300,2207
|
|
20231116,131000,1356898195,2290,2295,2300,2290,1164
|
|
20231116,130900,1354227325,2300,2290,2305,2290,160
|
|
20231116,130800,1353859230,2290,2300,2305,2285,5211
|
|
20231116,130700,1341895815,2300,2300,2300,2295,218
|
|
20231116,130600,1341395415,2300,2290,2300,2290,1163
|
|
20231116,130500,1338731845,2290,2285,2295,2285,786
|
|
20231116,130400,1336929585,2280,2280,2290,2275,3295
|
|
20231116,130300,1329413305,2280,2300,2300,2270,21988
|
|
20231116,130200,1279251340,2300,2300,2300,2300,369
|
|
20231116,130100,1278402640,2300,2305,2305,2300,528
|
|
20231116,130000,1277188145,2305,2305,2305,2300,49
|
|
20231116,125900,1277075210,2305,2300,2305,2300,333
|
|
20231116,125800,1276307655,2300,2300,2310,2300,189
|
|
20231116,125700,1275871195,2300,2300,2305,2300,467
|
|
20231116,125600,1274796845,2300,2310,2315,2295,2280
|
|
20231116,125500,1269546995,2310,2305,2310,2305,1200
|
|
20231116,125400,1266780980,2310,2310,2310,2305,129
|
|
20231116,125300,1266483010,2310,2305,2330,2305,415
|
|
20231116,125200,1265522270,2305,2305,2310,2305,808
|
|
20231116,125100,1263655840,2305,2310,2310,2305,4611
|
|
20231116,125000,1253004500,2330,2330,2330,2300,56
|
|
20231116,124900,1252875605,2330,2320,2335,2300,2314
|
|
20231116,124800,1247491000,2325,2285,2330,2285,3814
|
|
20231116,124700,1238656620,2285,2290,2290,2285,4229
|
|
20231116,124600,1228984770,2290,2300,2310,2285,11043
|
|
20231116,124500,1203646760,2300,2310,2310,2300,12927
|
|
20231116,124400,1173868940,2310,2310,2310,2310,3004
|
|
20231116,124300,1166929700,2310,2310,2310,2310,681
|
|
20231116,124200,1165356590,2310,2310,2315,2310,103
|
|
20231116,124100,1165118155,2315,2315,2315,2315,17
|
|
20231116,124000,1165078800,2315,2320,2320,2315,103
|
|
20231116,123900,1164840345,2320,2310,2325,2310,518
|
|
20231116,123800,1163641745,2310,2310,2310,2310,1367
|
|
20231116,123700,1160483975,2310,2310,2315,2310,102
|
|
20231116,123600,1160247855,2310,2315,2315,2310,1067
|
|
20231116,123500,1157779855,2315,2315,2315,2315,493
|
|
20231116,123400,1156638560,2315,2320,2320,2315,131
|
|
20231116,123300,1156334740,2315,2315,2315,2315,137
|
|
20231116,123200,1156017585,2315,2315,2330,2315,190
|
|
20231116,123100,1155577690,2315,2320,2320,2315,3101
|
|
20231116,123000,1148385880,2315,2325,2325,2315,2
|
|
20231116,122900,1148381240,2325,2315,2325,2315,2018
|
|
20231116,122800,1143689400,2325,2320,2325,2320,8
|
|
20231116,122700,1143670815,2315,2315,2315,2315,81
|
|
20231116,122600,1143483300,2325,2325,2325,2325,200
|
|
20231116,122500,1143018300,2325,2335,2335,2325,101
|
|
20231116,122400,1142783465,2310,2325,2335,2310,10477
|
|
20231116,122300,1118495990,2325,2325,2325,2325,42
|
|
20231116,122200,1118398340,2325,2330,2330,2325,520
|
|
20231116,122100,1117189065,2330,2330,2330,2330,630
|
|
20231116,122000,1115721165,2330,2330,2330,2330,1766
|
|
20231116,121900,1111606385,2330,2335,2335,2330,3897
|
|
20231116,121800,1102520430,2340,2340,2340,2340,200
|
|
20231116,121700,1102052430,2335,2335,2335,2335,80
|
|
20231116,121600,1101865630,2340,2340,2340,2335,446
|
|
20231116,121500,1100824210,2340,2340,2340,2340,214
|
|
20231116,121400,1100323450,2340,2340,2340,2340,5
|
|
20231116,121300,1100311750,2335,2335,2335,2335,206
|
|
20231116,121200,1099830740,2335,2335,2335,2330,412
|
|
20231116,121100,1098868985,2335,2335,2335,2335,33
|
|
20231116,121000,1098791930,2330,2325,2330,2325,4032
|
|
20231116,120900,1089405235,2330,2330,2330,2330,59
|
|
20231116,120800,1089267765,2330,2325,2330,2320,348
|
|
20231116,120700,1088460135,2330,2325,2330,2325,109
|
|
20231116,120600,1088206670,2325,2325,2330,2325,199
|
|
20231116,120500,1087743990,2325,2325,2325,2325,146
|
|
20231116,120400,1087404540,2325,2330,2330,2325,41
|
|
20231116,120300,1087309030,2325,2330,2330,2325,106
|
|
20231116,120200,1087062095,2335,2330,2335,2330,238
|
|
20231116,120100,1086506960,2330,2330,2330,2315,7841
|
|
20231116,120000,1068310440,2330,2330,2330,2330,251
|
|
20231116,115900,1067725610,2335,2330,2335,2330,454
|
|
20231116,115800,1066667740,2325,2335,2335,2325,2517
|
|
20231116,115700,1060808905,2330,2330,2330,2330,50
|
|
20231116,115600,1060692405,2330,2330,2330,2330,2
|
|
20231116,115500,1060687745,2325,2325,2325,2325,300
|
|
20231116,115400,1059990245,2325,2335,2335,2325,1373
|
|
20231116,115300,1056791780,2335,2335,2335,2335,524
|
|
20231116,115200,1055568240,2340,2340,2340,2340,10
|
|
20231116,115100,1055544840,2340,2335,2340,2335,1501
|
|
20231116,115000,1052040000,2335,2330,2335,2325,937
|
|
20231116,114900,1049861370,2330,2330,2330,2325,1414
|
|
20231116,114800,1046570675,2330,2330,2330,2325,603
|
|
20231116,114700,1045166185,2330,2330,2330,2330,0
|
|
20231116,114600,1045166185,2330,2330,2330,2330,11
|
|
20231116,114500,1045140555,2320,2320,2320,2320,262
|
|
20231116,114400,1044532715,2320,2320,2320,2315,501
|
|
20231116,114300,1043370400,2310,2330,2330,2310,1036
|
|
20231116,114200,1040973445,2330,2325,2330,2325,1532
|
|
20231116,114100,1037411495,2320,2320,2320,2315,1388
|
|
20231116,114000,1034191885,2320,2315,2320,2310,3707
|
|
20231116,113900,1025626610,2315,2315,2315,2315,1040
|
|
20231116,113800,1023219010,2320,2315,2320,2315,199
|
|
20231116,113700,1022758255,2315,2315,2315,2310,6905
|
|
20231116,113600,1006801885,2310,2320,2320,2310,3909
|
|
20231116,113500,997758860,2320,2320,2320,2315,1702
|
|
20231116,113400,993814085,2315,2315,2320,2315,7841
|
|
20231116,113300,975651810,2315,2320,2325,2315,13531
|
|
20231116,113200,944289835,2320,2325,2325,2320,4438
|
|
20231116,113100,933979715,2325,2325,2325,2325,1351
|
|
20231116,113000,930838640,2330,2330,2330,2325,6557
|
|
20231116,112900,915571380,2335,2330,2335,2330,287
|
|
20231116,112800,914902300,2330,2330,2335,2330,1570
|
|
20231116,112700,911244125,2335,2335,2340,2335,767
|
|
20231116,112600,909453170,2340,2340,2340,2340,305
|
|
20231116,112500,908739470,2335,2340,2340,2335,138
|
|
20231116,112400,908417215,2340,2335,2340,2335,508
|
|
20231116,112300,907229350,2335,2340,2345,2335,1229
|
|
20231116,112200,904354430,2340,2340,2340,2340,3
|
|
20231116,112100,904347410,2340,2340,2340,2340,189
|
|
20231116,112000,903905150,2335,2340,2345,2335,890
|
|
20231116,111900,901822620,2345,2340,2345,2340,55
|
|
20231116,111800,901693910,2340,2345,2345,2340,74
|
|
20231116,111700,901520395,2340,2345,2350,2335,24
|
|
20231116,111600,901464140,2340,2340,2350,2325,6656
|
|
20231116,111500,885904950,2345,2345,2345,2340,27
|
|
20231116,111400,885841710,2340,2340,2345,2335,880
|
|
20231116,111300,883785015,2340,2340,2340,2335,376
|
|
20231116,111200,882905370,2340,2335,2345,2330,6694
|
|
20231116,111100,867282355,2340,2335,2340,2335,735
|
|
20231116,111000,865566095,2335,2335,2340,2335,447
|
|
20231116,110900,864520270,2335,2340,2340,2335,5179
|
|
20231116,110800,852406960,2340,2345,2345,2340,6836
|
|
20231116,110700,836383450,2345,2350,2350,2340,3689
|
|
20231116,110600,827737445,2350,2340,2350,2340,534
|
|
20231116,110500,826485170,2340,2340,2340,2340,307
|
|
20231116,110400,825766790,2340,2340,2345,2340,1549
|
|
20231116,110300,822140630,2345,2355,2355,2345,363
|
|
20231116,110200,821289375,2355,2345,2355,2340,6116
|
|
20231116,110100,806970990,2345,2350,2350,2345,510
|
|
20231116,110000,805775020,2355,2350,2360,2350,2223
|
|
20231116,105900,800550080,2350,2350,2350,2345,269
|
|
20231116,105800,799919255,2340,2350,2350,2340,3599
|
|
20231116,105700,791490280,2350,2360,2360,2340,5560
|
|
20231116,105600,778427730,2355,2360,2360,2355,131
|
|
20231116,105500,778118605,2360,2360,2360,2350,61
|
|
20231116,105400,777975135,2360,2355,2360,2350,1863
|
|
20231116,105300,773587425,2360,2360,2360,2360,1
|
|
20231116,105200,773585065,2360,2355,2360,2350,2253
|
|
20231116,105100,768278655,2355,2355,2355,2350,742
|
|
20231116,105000,766533785,2355,2355,2355,2350,30
|
|
20231116,104900,766463270,2355,2350,2355,2350,282
|
|
20231116,104800,765800565,2355,2355,2355,2345,486
|
|
20231116,104700,764658330,2355,2350,2360,2340,11723
|
|
20231116,104600,737188935,2360,2355,2360,2350,3469
|
|
20231116,104500,729026235,2360,2355,2360,2350,2448
|
|
20231116,104400,723271395,2355,2360,2360,2355,1338
|
|
20231116,104300,720120170,2360,2355,2360,2355,7
|
|
20231116,104200,720103675,2360,2365,2365,2350,1288
|
|
20231116,104100,717076275,2365,2360,2365,2350,1781
|
|
20231116,104000,712883790,2355,2350,2370,2345,7099
|
|
20231116,103900,696192240,2350,2370,2370,2350,16551
|
|
20231116,103800,657237770,2370,2370,2370,2365,2834
|
|
20231116,103700,650529565,2370,2360,2370,2360,3549
|
|
20231116,103600,642138415,2365,2370,2370,2360,887
|
|
20231116,103500,640040640,2370,2370,2375,2365,5686
|
|
20231116,103400,626562045,2375,2370,2375,2370,2301
|
|
20231116,103300,621108575,2370,2375,2380,2370,1057
|
|
20231116,103200,618595815,2375,2375,2380,2375,513
|
|
20231116,103100,617377435,2370,2365,2370,2365,3888
|
|
20231116,103000,608181545,2365,2375,2375,2365,1756
|
|
20231116,102900,604025750,2370,2360,2370,2360,665
|
|
20231116,102800,602452370,2360,2365,2375,2360,2116
|
|
20231116,102700,597456700,2365,2370,2370,2365,2434
|
|
20231116,102600,591698645,2370,2370,2380,2370,3209
|
|
20231116,102500,584084445,2370,2375,2385,2370,9832
|
|
20231116,102400,560736130,2380,2380,2385,2380,9240
|
|
20231116,102300,538707960,2380,2385,2390,2375,9023
|
|
20231116,102200,517206535,2385,2375,2390,2375,25933
|
|
20231116,102100,455342045,2385,2365,2385,2355,8023
|
|
20231116,102000,436307990,2360,2365,2375,2360,6520
|
|
20231116,101900,420882180,2365,2365,2380,2365,5739
|
|
20231116,101800,407297930,2375,2390,2390,2365,23320
|
|
20231116,101700,351892635,2380,2380,2390,2370,12594
|
|
20231116,101600,321897065,2370,2365,2380,2365,5855
|
|
20231116,101500,307969650,2370,2365,2370,2350,4234
|
|
20231116,101400,297950805,2365,2350,2365,2345,3750
|
|
20231116,101300,289117915,2350,2350,2350,2345,5446
|
|
20231116,101200,276323810,2350,2350,2355,2350,1561
|
|
20231116,101100,272653420,2350,2350,2350,2345,203
|
|
20231116,101000,272176870,2350,2345,2350,2345,1098
|
|
20231116,100900,269601655,2345,2350,2355,2345,403
|
|
20231116,100800,268655380,2350,2350,2355,2330,12390
|
|
20231116,100700,239708690,2350,2360,2360,2330,5328
|
|
20231116,100600,227230970,2360,2350,2365,2350,4340
|
|
20231116,100500,217006425,2335,2345,2360,2330,10841
|
|
20231116,100400,191659105,2345,2325,2360,2325,5860
|
|
20231116,100300,177927570,2325,2345,2355,2325,20746
|
|
20231116,100200,129416165,2360,2365,2370,2345,12677
|
|
20231116,100100,99552595,2375,2375,2380,2355,6627
|
|
20231116,100000,83870285,2370,2355,2370,2350,33684
|