675 lines
33 KiB
CSV
675 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,201200,3563120290,2260,2260,2260,2260,17602
|
|
20231122,201100,3563120290,2260,2260,2260,2260,0
|
|
20231122,201000,3563120290,2260,2260,2260,2260,0
|
|
20231122,200900,3563120290,2260,2260,2260,2260,0
|
|
20231122,200800,3563120290,2260,2260,2260,2260,0
|
|
20231122,200700,3563120290,2260,2260,2260,2260,0
|
|
20231122,200600,3563120290,2260,2260,2260,2260,0
|
|
20231122,200500,3563120290,2260,2260,2260,2260,0
|
|
20231122,200400,3563120290,2260,2260,2260,2260,0
|
|
20231122,200300,3563120290,2260,2260,2260,2260,0
|
|
20231122,200200,3563120290,2260,2260,2260,2260,0
|
|
20231122,200100,3563120290,2260,2260,2260,2260,0
|
|
20231122,200000,3563120290,2260,2260,2260,2260,0
|
|
20231122,195900,3563120290,2260,2260,2260,2260,0
|
|
20231122,195800,3563120290,2260,2260,2260,2260,0
|
|
20231122,195700,3563120290,2260,2260,2260,2260,0
|
|
20231122,195600,3563120290,2260,2260,2260,2260,0
|
|
20231122,195500,3563120290,2260,2260,2260,2260,0
|
|
20231122,195400,3563120290,2260,2260,2260,2260,0
|
|
20231122,195300,3563120290,2260,2260,2260,2260,0
|
|
20231122,195200,3563120290,2260,2260,2260,2260,0
|
|
20231122,195100,3563120290,2260,2260,2260,2260,0
|
|
20231122,195000,3563120290,2260,2260,2260,2260,0
|
|
20231122,194900,3563120290,2260,2260,2260,2260,0
|
|
20231122,194800,3563120290,2260,2260,2260,2260,0
|
|
20231122,194700,3563120290,2260,2260,2260,2260,0
|
|
20231122,194600,3563120290,2260,2260,2260,2260,0
|
|
20231122,194500,3563120290,2260,2260,2260,2260,0
|
|
20231122,194400,3563120290,2260,2260,2260,2260,0
|
|
20231122,194300,3563120290,2260,2260,2260,2260,0
|
|
20231122,194200,3563120290,2260,2260,2260,2260,17602
|
|
20231122,194100,3563120290,2260,2260,2260,2260,0
|
|
20231122,194000,3563120290,2260,2260,2260,2260,0
|
|
20231122,193900,3563120290,2260,2260,2260,2260,0
|
|
20231122,193800,3563120290,2260,2260,2260,2260,0
|
|
20231122,193700,3563120290,2260,2260,2260,2260,0
|
|
20231122,193600,3563120290,2260,2260,2260,2260,0
|
|
20231122,193500,3563120290,2260,2260,2260,2260,0
|
|
20231122,193400,3563120290,2260,2260,2260,2260,0
|
|
20231122,193300,3563120290,2260,2260,2260,2260,0
|
|
20231122,193200,3563120290,2260,2260,2260,2260,0
|
|
20231122,193100,3563120290,2260,2260,2260,2260,0
|
|
20231122,193000,3563120290,2260,2260,2260,2260,0
|
|
20231122,192900,3563120290,2260,2260,2260,2260,0
|
|
20231122,192800,3563120290,2260,2260,2260,2260,0
|
|
20231122,192700,3563120290,2260,2260,2260,2260,0
|
|
20231122,192600,3563120290,2260,2260,2260,2260,0
|
|
20231122,192500,3563120290,2260,2260,2260,2260,0
|
|
20231122,192400,3563120290,2260,2260,2260,2260,0
|
|
20231122,192300,3563120290,2260,2260,2260,2260,0
|
|
20231122,192200,3563120290,2260,2260,2260,2260,0
|
|
20231122,192100,3563120290,2260,2260,2260,2260,0
|
|
20231122,192000,3563120290,2260,2260,2260,2260,0
|
|
20231122,191900,3563120290,2260,2260,2260,2260,0
|
|
20231122,191800,3563120290,2260,2260,2260,2260,0
|
|
20231122,191700,3563120290,2260,2260,2260,2260,0
|
|
20231122,191600,3563120290,2260,2260,2260,2260,0
|
|
20231122,191500,3563120290,2260,2260,2260,2260,0
|
|
20231122,191400,3563120290,2260,2260,2260,2260,0
|
|
20231122,191300,3563120290,2260,2260,2260,2260,0
|
|
20231122,191200,3563120290,2260,2260,2260,2260,17602
|
|
20231122,191100,3563120290,2260,2260,2260,2260,0
|
|
20231122,191000,3563120290,2260,2260,2260,2260,0
|
|
20231122,190900,3563120290,2260,2260,2260,2260,0
|
|
20231122,190800,3563120290,2260,2260,2260,2260,0
|
|
20231122,190700,3563120290,2260,2260,2260,2260,0
|
|
20231122,190600,3563120290,2260,2260,2260,2260,0
|
|
20231122,190500,3563120290,2260,2260,2260,2260,0
|
|
20231122,190400,3563120290,2260,2260,2260,2260,0
|
|
20231122,190300,3563120290,2260,2260,2260,2260,0
|
|
20231122,190200,3563120290,2260,2260,2260,2260,0
|
|
20231122,190100,3563120290,2260,2260,2260,2260,0
|
|
20231122,190000,3563120290,2260,2260,2260,2260,0
|
|
20231122,185900,3563120290,2260,2260,2260,2260,0
|
|
20231122,185800,3563120290,2260,2260,2260,2260,0
|
|
20231122,185700,3563120290,2260,2260,2260,2260,0
|
|
20231122,185600,3563120290,2260,2260,2260,2260,0
|
|
20231122,185500,3563120290,2260,2260,2260,2260,0
|
|
20231122,185400,3563120290,2260,2260,2260,2260,0
|
|
20231122,185300,3563120290,2260,2260,2260,2260,0
|
|
20231122,185200,3563120290,2260,2260,2260,2260,0
|
|
20231122,185100,3563120290,2260,2260,2260,2260,0
|
|
20231122,185000,3563120290,2260,2260,2260,2260,0
|
|
20231122,184900,3563120290,2260,2260,2260,2260,0
|
|
20231122,184800,3563120290,2260,2260,2260,2260,0
|
|
20231122,184700,3563120290,2260,2260,2260,2260,0
|
|
20231122,184600,3563120290,2260,2260,2260,2260,0
|
|
20231122,184500,3563120290,2260,2260,2260,2260,0
|
|
20231122,184400,3563120290,2260,2260,2260,2260,0
|
|
20231122,184300,3563120290,2260,2260,2260,2260,0
|
|
20231122,184200,3563120290,2260,2260,2260,2260,17602
|
|
20231122,184100,3563120290,2260,2260,2260,2260,0
|
|
20231122,184000,3563120290,2260,2260,2260,2260,0
|
|
20231122,183900,3563120290,2260,2260,2260,2260,0
|
|
20231122,183800,3563120290,2260,2260,2260,2260,0
|
|
20231122,183700,3563120290,2260,2260,2260,2260,0
|
|
20231122,183600,3563120290,2260,2260,2260,2260,0
|
|
20231122,183500,3563120290,2260,2260,2260,2260,0
|
|
20231122,183400,3563120290,2260,2260,2260,2260,0
|
|
20231122,183300,3563120290,2260,2260,2260,2260,0
|
|
20231122,183200,3563120290,2260,2260,2260,2260,0
|
|
20231122,183100,3563120290,2260,2260,2260,2260,0
|
|
20231122,183000,3563120290,2260,2260,2260,2260,0
|
|
20231122,182900,3563120290,2260,2260,2260,2260,0
|
|
20231122,182800,3563120290,2260,2260,2260,2260,0
|
|
20231122,182700,3563120290,2260,2260,2260,2260,0
|
|
20231122,182600,3563120290,2260,2260,2260,2260,0
|
|
20231122,182500,3563120290,2260,2260,2260,2260,0
|
|
20231122,182400,3563120290,2260,2260,2260,2260,0
|
|
20231122,182300,3563120290,2260,2260,2260,2260,0
|
|
20231122,182200,3563120290,2260,2260,2260,2260,0
|
|
20231122,182100,3563120290,2260,2260,2260,2260,0
|
|
20231122,182000,3563120290,2260,2260,2260,2260,0
|
|
20231122,181900,3563120290,2260,2260,2260,2260,0
|
|
20231122,181800,3563120290,2260,2260,2260,2260,0
|
|
20231122,181700,3563120290,2260,2260,2260,2260,0
|
|
20231122,181600,3563120290,2260,2260,2260,2260,0
|
|
20231122,181500,3563120290,2260,2260,2260,2260,0
|
|
20231122,181400,3563120290,2260,2260,2260,2260,0
|
|
20231122,181300,3563120290,2260,2260,2260,2260,0
|
|
20231122,181200,3563120290,2260,2260,2260,2260,17602
|
|
20231122,181100,3563120290,2260,2260,2260,2260,0
|
|
20231122,181000,3563120290,2260,2260,2260,2260,0
|
|
20231122,180900,3563120290,2260,2260,2260,2260,0
|
|
20231122,180800,3563120290,2260,2260,2260,2260,0
|
|
20231122,180700,3563120290,2260,2260,2260,2260,0
|
|
20231122,180600,3563120290,2260,2260,2260,2260,0
|
|
20231122,180500,3563120290,2260,2260,2260,2260,0
|
|
20231122,180400,3563120290,2260,2260,2260,2260,0
|
|
20231122,180300,3563120290,2260,2260,2260,2260,0
|
|
20231122,180200,3563120290,2260,2260,2260,2260,0
|
|
20231122,180100,3563120290,2260,2260,2260,2260,0
|
|
20231122,180000,3563120290,2260,2260,2260,2260,0
|
|
20231122,175900,3563120290,2260,2260,2260,2260,0
|
|
20231122,175800,3563120290,2260,2260,2260,2260,0
|
|
20231122,175700,3563120290,2260,2260,2260,2260,0
|
|
20231122,175600,3563120290,2260,2260,2260,2260,0
|
|
20231122,175500,3563120290,2260,2260,2260,2260,0
|
|
20231122,175400,3563120290,2260,2260,2260,2260,0
|
|
20231122,175300,3563120290,2260,2260,2260,2260,0
|
|
20231122,175200,3563120290,2260,2260,2260,2260,0
|
|
20231122,175100,3563120290,2260,2260,2260,2260,0
|
|
20231122,175000,3563120290,2260,2260,2260,2260,0
|
|
20231122,174900,3563120290,2260,2260,2260,2260,0
|
|
20231122,174800,3563120290,2260,2260,2260,2260,0
|
|
20231122,174700,3563120290,2260,2260,2260,2260,0
|
|
20231122,174600,3563120290,2260,2260,2260,2260,0
|
|
20231122,174500,3563120290,2260,2260,2260,2260,0
|
|
20231122,174400,3563120290,2260,2260,2260,2260,0
|
|
20231122,174300,3563120290,2260,2260,2260,2260,0
|
|
20231122,174200,3563120290,2260,2260,2260,2260,17602
|
|
20231122,174100,3563120290,2260,2260,2260,2260,0
|
|
20231122,174000,3563120290,2260,2260,2260,2260,0
|
|
20231122,173900,3563120290,2260,2260,2260,2260,0
|
|
20231122,173800,3563120290,2260,2260,2260,2260,0
|
|
20231122,173700,3563120290,2260,2260,2260,2260,0
|
|
20231122,173600,3563120290,2260,2260,2260,2260,0
|
|
20231122,173500,3563120290,2260,2260,2260,2260,0
|
|
20231122,173400,3563120290,2260,2260,2260,2260,0
|
|
20231122,173300,3563120290,2260,2260,2260,2260,0
|
|
20231122,173200,3563120290,2260,2260,2260,2260,0
|
|
20231122,173100,3563120290,2260,2260,2260,2260,0
|
|
20231122,173000,3563120290,2260,2260,2260,2260,0
|
|
20231122,172900,3563120290,2260,2260,2260,2260,0
|
|
20231122,172800,3563120290,2260,2260,2260,2260,0
|
|
20231122,172700,3563120290,2260,2260,2260,2260,0
|
|
20231122,172600,3563120290,2260,2260,2260,2260,0
|
|
20231122,172500,3563120290,2260,2260,2260,2260,0
|
|
20231122,172400,3563120290,2260,2260,2260,2260,0
|
|
20231122,172300,3563120290,2260,2260,2260,2260,0
|
|
20231122,172200,3563120290,2260,2260,2260,2260,0
|
|
20231122,172100,3563120290,2260,2260,2260,2260,0
|
|
20231122,172000,3563120290,2260,2260,2260,2260,0
|
|
20231122,171900,3563120290,2260,2260,2260,2260,0
|
|
20231122,171800,3563120290,2260,2260,2260,2260,0
|
|
20231122,171700,3563120290,2260,2260,2260,2260,0
|
|
20231122,171600,3563120290,2260,2260,2260,2260,0
|
|
20231122,171500,3563120290,2260,2260,2260,2260,0
|
|
20231122,171400,3563120290,2260,2260,2260,2260,0
|
|
20231122,171300,3563120290,2260,2260,2260,2260,0
|
|
20231122,171200,3563120290,2260,2260,2260,2260,17602
|
|
20231122,171100,3563120290,2260,2260,2260,2260,0
|
|
20231122,171000,3563120290,2260,2260,2260,2260,0
|
|
20231122,170900,3563120290,2260,2260,2260,2260,0
|
|
20231122,170800,3563120290,2260,2260,2260,2260,0
|
|
20231122,170700,3563120290,2260,2260,2260,2260,0
|
|
20231122,170600,3563120290,2260,2260,2260,2260,0
|
|
20231122,170500,3563120290,2260,2260,2260,2260,0
|
|
20231122,170400,3563120290,2260,2260,2260,2260,0
|
|
20231122,170300,3563120290,2260,2260,2260,2260,0
|
|
20231122,170200,3563120290,2260,2260,2260,2260,0
|
|
20231122,170100,3563120290,2260,2260,2260,2260,0
|
|
20231122,170000,3563120290,2260,2260,2260,2260,0
|
|
20231122,165900,3563120290,2260,2260,2260,2260,0
|
|
20231122,165800,3563120290,2260,2260,2260,2260,0
|
|
20231122,165700,3563120290,2260,2260,2260,2260,0
|
|
20231122,165600,3563120290,2260,2260,2260,2260,0
|
|
20231122,165500,3563120290,2260,2260,2260,2260,0
|
|
20231122,165400,3563120290,2260,2260,2260,2260,0
|
|
20231122,165300,3563120290,2260,2260,2260,2260,0
|
|
20231122,165200,3563120290,2260,2260,2260,2260,0
|
|
20231122,165100,3563120290,2260,2260,2260,2260,0
|
|
20231122,165000,3563120290,2260,2260,2260,2260,0
|
|
20231122,164900,3563120290,2260,2260,2260,2260,0
|
|
20231122,164800,3563120290,2260,2260,2260,2260,0
|
|
20231122,164700,3563120290,2260,2260,2260,2260,0
|
|
20231122,164600,3563120290,2260,2260,2260,2260,0
|
|
20231122,164500,3563120290,2260,2260,2260,2260,0
|
|
20231122,164400,3563120290,2260,2260,2260,2260,0
|
|
20231122,164300,3563120290,2260,2260,2260,2260,0
|
|
20231122,164200,3563120290,2260,2260,2260,2260,17602
|
|
20231122,164100,3563120290,2260,2260,2260,2260,0
|
|
20231122,164000,3563120290,2260,2260,2260,2260,0
|
|
20231122,163900,3563120290,2260,2260,2260,2260,0
|
|
20231122,163800,3563120290,2260,2260,2260,2260,0
|
|
20231122,163700,3563120290,2260,2260,2260,2260,0
|
|
20231122,163600,3563120290,2260,2260,2260,2260,0
|
|
20231122,163500,3563120290,2260,2260,2260,2260,0
|
|
20231122,163400,3563120290,2260,2260,2260,2260,0
|
|
20231122,163300,3563120290,2260,2260,2260,2260,0
|
|
20231122,163200,3563120290,2260,2260,2260,2260,0
|
|
20231122,163100,3563120290,2260,2260,2260,2260,0
|
|
20231122,163000,3563120290,2260,2260,2260,2260,0
|
|
20231122,162900,3563120290,2260,2260,2260,2260,0
|
|
20231122,162800,3563120290,2260,2260,2260,2260,0
|
|
20231122,162700,3563120290,2260,2260,2260,2260,0
|
|
20231122,162600,3563120290,2260,2260,2260,2260,0
|
|
20231122,162500,3563120290,2260,2260,2260,2260,0
|
|
20231122,162400,3563120290,2260,2260,2260,2260,0
|
|
20231122,162300,3563120290,2260,2260,2260,2260,0
|
|
20231122,162200,3563120290,2260,2260,2260,2260,0
|
|
20231122,162100,3563120290,2260,2260,2260,2260,0
|
|
20231122,162000,3563120290,2260,2260,2260,2260,0
|
|
20231122,161900,3563120290,2260,2260,2260,2260,0
|
|
20231122,161800,3563120290,2260,2260,2260,2260,0
|
|
20231122,161700,3563120290,2260,2260,2260,2260,0
|
|
20231122,161600,3563120290,2260,2260,2260,2260,0
|
|
20231122,161500,3563120290,2260,2260,2260,2260,0
|
|
20231122,161400,3563120290,2260,2260,2260,2260,0
|
|
20231122,161300,3563120290,2260,2260,2260,2260,0
|
|
20231122,161200,3563120290,2260,2260,2260,2260,17602
|
|
20231122,161100,3563120290,2260,2260,2260,2260,0
|
|
20231122,161000,3563120290,2260,2260,2260,2260,0
|
|
20231122,160900,3563120290,2260,2260,2260,2260,0
|
|
20231122,160800,3563120290,2260,2260,2260,2260,0
|
|
20231122,160700,3563120290,2260,2260,2260,2260,0
|
|
20231122,160600,3563120290,2260,2260,2260,2260,0
|
|
20231122,160500,3563120290,2260,2260,2260,2260,0
|
|
20231122,160400,3563120290,2260,2260,2260,2260,0
|
|
20231122,160300,3563120290,2260,2260,2260,2260,0
|
|
20231122,160200,3563120290,2260,2260,2260,2260,0
|
|
20231122,160100,3563120290,2260,2260,2260,2260,0
|
|
20231122,160000,3563120290,2260,2260,2260,2260,0
|
|
20231122,155900,3563120290,2260,2260,2260,2260,0
|
|
20231122,155800,3563120290,2260,2260,2260,2260,0
|
|
20231122,155700,3563120290,2260,2260,2260,2260,0
|
|
20231122,155600,3563120290,2260,2260,2260,2260,0
|
|
20231122,155500,3563120290,2260,2260,2260,2260,0
|
|
20231122,155400,3563120290,2260,2260,2260,2260,0
|
|
20231122,155300,3563120290,2260,2260,2260,2260,0
|
|
20231122,155200,3563120290,2260,2260,2260,2260,0
|
|
20231122,155100,3563120290,2260,2260,2260,2260,0
|
|
20231122,155000,3563120290,2260,2260,2260,2260,0
|
|
20231122,154900,3563120290,2260,2260,2260,2260,0
|
|
20231122,154800,3563120290,2260,2260,2260,2260,0
|
|
20231122,154700,3563120290,2260,2260,2260,2260,0
|
|
20231122,154600,3563120290,2260,2260,2260,2260,0
|
|
20231122,154500,3563120290,2260,2260,2260,2260,0
|
|
20231122,154400,3563120290,2260,2260,2260,2260,0
|
|
20231122,154300,3563120290,2260,2260,2260,2260,0
|
|
20231122,154200,3563120290,2260,2260,2260,2260,17602
|
|
20231122,154100,3563120290,2260,2260,2260,2260,0
|
|
20231122,154000,3563120290,2260,2260,2260,2260,0
|
|
20231122,153900,3563120290,2260,2260,2260,2260,0
|
|
20231122,153800,3563120290,2260,2260,2260,2260,0
|
|
20231122,153700,3563120290,2260,2260,2260,2260,0
|
|
20231122,153600,3563120290,2260,2260,2260,2260,0
|
|
20231122,153500,3563120290,2260,2260,2260,2260,0
|
|
20231122,153400,3563120290,2260,2260,2260,2260,0
|
|
20231122,153300,3563120290,2260,2260,2260,2260,0
|
|
20231122,153200,3563120290,2260,2260,2260,2260,0
|
|
20231122,153100,3563120290,2260,2260,2260,2260,0
|
|
20231122,153000,3563120290,2260,2260,2260,2260,17602
|
|
20231122,152900,3523339770,2275,2275,2275,2275,0
|
|
20231122,152800,3523339770,2275,2275,2275,2275,0
|
|
20231122,152700,3523339770,2275,2275,2275,2275,0
|
|
20231122,152600,3523339770,2275,2275,2275,2275,0
|
|
20231122,152500,3523339770,2275,2275,2275,2275,0
|
|
20231122,152400,3523339770,2275,2275,2275,2275,0
|
|
20231122,152300,3523339770,2275,2275,2275,2275,0
|
|
20231122,152200,3523339770,2275,2275,2275,2275,0
|
|
20231122,152100,3523339770,2275,2275,2275,2275,0
|
|
20231122,152000,3523339770,2275,2275,2275,2275,0
|
|
20231122,151900,3523339770,2275,2265,2280,2265,4420
|
|
20231122,151800,3513315515,2255,2260,2265,2255,6396
|
|
20231122,151700,3498860790,2255,2265,2270,2255,13066
|
|
20231122,151600,3469344075,2265,2270,2270,2265,6181
|
|
20231122,151500,3455343505,2270,2275,2275,2270,3851
|
|
20231122,151400,3446599045,2275,2275,2275,2275,331
|
|
20231122,151300,3445846020,2275,2275,2275,2275,797
|
|
20231122,151200,3444032845,2275,2270,2275,2270,5511
|
|
20231122,151100,3431521745,2270,2275,2280,2270,1918
|
|
20231122,151000,3427164090,2275,2275,2275,2270,1023
|
|
20231122,150900,3424836785,2280,2275,2280,2275,739
|
|
20231122,150800,3423155370,2270,2265,2270,2265,3621
|
|
20231122,150700,3414940700,2270,2270,2270,2270,5143
|
|
20231122,150600,3403266090,2270,2275,2285,2270,1061
|
|
20231122,150500,3400854430,2275,2270,2275,2270,221
|
|
20231122,150400,3400352215,2270,2265,2270,2265,3397
|
|
20231122,150300,3392641605,2265,2280,2280,2265,13358
|
|
20231122,150200,3362338480,2275,2280,2285,2270,9901
|
|
20231122,150100,3339797790,2280,2280,2285,2280,281
|
|
20231122,150000,3339156960,2285,2285,2285,2280,2172
|
|
20231122,145900,3334198940,2280,2285,2290,2280,4266
|
|
20231122,145800,3324460200,2290,2280,2290,2280,2516
|
|
20231122,145700,3318702980,2290,2275,2290,2275,6178
|
|
20231122,145600,3304610695,2275,2275,2280,2275,962
|
|
20231122,145500,3302418890,2275,2280,2280,2275,6791
|
|
20231122,145400,3286950795,2275,2285,2285,2275,1455
|
|
20231122,145300,3283633535,2285,2280,2285,2280,1913
|
|
20231122,145200,3279264830,2280,2280,2280,2275,1836
|
|
20231122,145100,3275080205,2280,2275,2280,2275,4637
|
|
20231122,145000,3264512300,2280,2275,2280,2275,1016
|
|
20231122,144900,3262200775,2275,2290,2290,2270,19858
|
|
20231122,144800,3216918970,2290,2295,2300,2290,2186
|
|
20231122,144700,3211906165,2295,2290,2300,2290,4927
|
|
20231122,144600,3200591550,2300,2295,2300,2290,3187
|
|
20231122,144500,3193281650,2295,2295,2295,2285,3669
|
|
20231122,144400,3184877470,2285,2290,2295,2285,12947
|
|
20231122,144300,3155255035,2295,2300,2310,2295,13377
|
|
20231122,144200,3124520345,2300,2305,2305,2295,4759
|
|
20231122,144100,3113576925,2300,2300,2310,2290,13704
|
|
20231122,144000,3082040455,2300,2300,2315,2275,66345
|
|
20231122,143900,2929890810,2300,2360,2375,2285,126623
|
|
20231122,143800,2636259720,2375,2305,2390,2290,267199
|
|
20231122,143700,2006719325,2290,2275,2380,2275,178689
|
|
20231122,143600,1589633025,2270,2275,2275,2270,174
|
|
20231122,143500,1589237545,2275,2275,2275,2275,1021
|
|
20231122,143400,1586914770,2270,2270,2270,2270,1
|
|
20231122,143300,1586912500,2275,2260,2275,2260,5254
|
|
20231122,143200,1574996830,2260,2260,2265,2260,2968
|
|
20231122,143100,1568289145,2265,2265,2265,2265,1776
|
|
20231122,143000,1564266505,2265,2265,2265,2260,961
|
|
20231122,142900,1562090985,2265,2265,2265,2260,4223
|
|
20231122,142800,1552525895,2265,2275,2275,2265,1695
|
|
20231122,142700,1548678820,2275,2275,2275,2275,289
|
|
20231122,142600,1548021345,2270,2275,2275,2270,1202
|
|
20231122,142500,1545287895,2275,2270,2275,2270,896
|
|
20231122,142400,1543253850,2275,2275,2275,2275,0
|
|
20231122,142300,1543253850,2275,2275,2275,2275,0
|
|
20231122,142200,1543253850,2275,2270,2275,2270,797
|
|
20231122,142100,1541441740,2270,2270,2270,2270,2014
|
|
20231122,142000,1536869960,2270,2270,2275,2270,1066
|
|
20231122,141900,1534449375,2270,2270,2275,2270,1386
|
|
20231122,141800,1531303055,2270,2270,2280,2265,7181
|
|
20231122,141700,1515014640,2265,2280,2280,2265,16234
|
|
20231122,141600,1478110675,2290,2285,2290,2285,1309
|
|
20231122,141500,1475119605,2285,2295,2295,2285,7796
|
|
20231122,141400,1457286515,2300,2295,2300,2295,134
|
|
20231122,141300,1456978515,2290,2290,2290,2290,60
|
|
20231122,141200,1456841115,2295,2295,2295,2295,1198
|
|
20231122,141100,1454091705,2295,2300,2300,2295,756
|
|
20231122,141000,1452355405,2300,2300,2300,2300,0
|
|
20231122,140900,1452355405,2300,2290,2300,2290,2
|
|
20231122,140800,1452350815,2290,2295,2295,2290,885
|
|
20231122,140700,1450322965,2300,2300,2300,2300,325
|
|
20231122,140600,1449575465,2300,2300,2300,2300,44
|
|
20231122,140500,1449474265,2300,2305,2305,2300,64
|
|
20231122,140400,1449327050,2300,2290,2300,2290,1151
|
|
20231122,140300,1446681250,2295,2295,2295,2295,16
|
|
20231122,140200,1446644530,2290,2295,2300,2290,1040
|
|
20231122,140100,1444258235,2300,2295,2300,2295,1585
|
|
20231122,140000,1440613015,2295,2295,2300,2290,1088
|
|
20231122,135900,1438117455,2300,2295,2300,2295,455
|
|
20231122,135800,1437073220,2300,2300,2300,2300,1049
|
|
20231122,135700,1434660520,2300,2300,2300,2300,1
|
|
20231122,135600,1434658220,2290,2295,2295,2290,4212
|
|
20231122,135500,1424999855,2300,2300,2300,2300,0
|
|
20231122,135400,1424999855,2300,2300,2300,2300,64
|
|
20231122,135300,1424852655,2305,2305,2305,2305,883
|
|
20231122,135200,1422817340,2305,2295,2305,2295,1869
|
|
20231122,135100,1418527935,2290,2300,2300,2290,9651
|
|
20231122,135000,1396352815,2300,2300,2300,2300,11
|
|
20231122,134900,1396327515,2300,2305,2305,2300,390
|
|
20231122,134800,1395428880,2305,2310,2310,2305,323
|
|
20231122,134700,1394684115,2310,2305,2310,2300,2516
|
|
20231122,134600,1388885795,2305,2295,2305,2295,466
|
|
20231122,134500,1387816315,2295,2295,2295,2295,3790
|
|
20231122,134400,1379118265,2295,2310,2310,2295,501
|
|
20231122,134300,1377960970,2315,2295,2315,2295,1362
|
|
20231122,134200,1374824210,2295,2305,2305,2295,895
|
|
20231122,134100,1372766910,2300,2300,2300,2300,101
|
|
20231122,134000,1372534610,2300,2305,2305,2300,3706
|
|
20231122,133900,1363997285,2305,2310,2310,2305,94
|
|
20231122,133800,1363780205,2310,2315,2320,2310,1918
|
|
20231122,133700,1359343005,2315,2315,2315,2315,0
|
|
20231122,133600,1359343005,2315,2315,2315,2300,1432
|
|
20231122,133500,1356040670,2315,2325,2330,2315,5785
|
|
20231122,133400,1342578295,2325,2320,2325,2310,5138
|
|
20231122,133300,1330639370,2305,2310,2310,2305,5037
|
|
20231122,133200,1319014035,2310,2315,2320,2310,355
|
|
20231122,133100,1318191790,2315,2315,2315,2315,2014
|
|
20231122,133000,1313529380,2315,2315,2315,2315,2052
|
|
20231122,132900,1308779000,2315,2310,2315,2310,1097
|
|
20231122,132800,1306239695,2310,2320,2325,2310,3674
|
|
20231122,132700,1297730585,2325,2305,2325,2305,8588
|
|
20231122,132600,1277856015,2300,2300,2305,2300,458
|
|
20231122,132500,1276802525,2300,2315,2315,2295,8493
|
|
20231122,132400,1257227865,2315,2310,2315,2310,1625
|
|
20231122,132300,1253466040,2310,2310,2310,2305,3712
|
|
20231122,132200,1244891510,2305,2310,2310,2305,1889
|
|
20231122,132100,1240533440,2310,2305,2310,2300,257
|
|
20231122,132000,1239939940,2305,2305,2305,2305,585
|
|
20231122,131900,1238591515,2305,2310,2310,2305,746
|
|
20231122,131800,1236870460,2310,2305,2310,2305,6881
|
|
20231122,131700,1221002685,2305,2300,2305,2300,327
|
|
20231122,131600,1220250035,2300,2300,2300,2300,2772
|
|
20231122,131500,1213874435,2300,2300,2300,2300,306
|
|
20231122,131400,1213170635,2295,2295,2300,2295,2940
|
|
20231122,131300,1206422245,2300,2300,2300,2300,123
|
|
20231122,131200,1206139345,2300,2300,2300,2300,1695
|
|
20231122,131100,1202240845,2300,2295,2300,2295,4314
|
|
20231122,131000,1192340210,2295,2290,2295,2290,209
|
|
20231122,130900,1191861590,2290,2290,2290,2290,0
|
|
20231122,130800,1191861590,2290,2290,2290,2285,929
|
|
20231122,130700,1189734460,2290,2290,2290,2290,1416
|
|
20231122,130600,1186491820,2285,2290,2290,2285,1515
|
|
20231122,130500,1183023970,2290,2285,2290,2285,931
|
|
20231122,130400,1180896545,2285,2285,2290,2285,1512
|
|
20231122,130300,1177441620,2290,2290,2290,2290,10
|
|
20231122,130200,1177418720,2290,2285,2290,2285,1239
|
|
20231122,130100,1174587480,2285,2280,2285,2280,138
|
|
20231122,130000,1174272570,2280,2270,2280,2270,996
|
|
20231122,125900,1172010950,2275,2275,2275,2275,1357
|
|
20231122,125800,1168923775,2275,2275,2275,2275,0
|
|
20231122,125700,1168923775,2275,2275,2275,2275,133
|
|
20231122,125600,1168621200,2275,2280,2280,2275,3
|
|
20231122,125500,1168614370,2280,2280,2280,2280,806
|
|
20231122,125400,1166776690,2280,2280,2280,2280,402
|
|
20231122,125300,1165860130,2270,2275,2275,2270,2834
|
|
20231122,125200,1159419750,2280,2280,2280,2280,0
|
|
20231122,125100,1159419750,2280,2280,2280,2280,3345
|
|
20231122,125000,1151793150,2285,2280,2285,2275,1583
|
|
20231122,124900,1148181280,2285,2280,2285,2280,1083
|
|
20231122,124800,1145711975,2280,2280,2280,2280,77
|
|
20231122,124700,1145536415,2270,2275,2280,2270,968
|
|
20231122,124600,1143335040,2270,2270,2275,2270,53
|
|
20231122,124500,1143214725,2275,2265,2275,2265,177
|
|
20231122,124400,1142813270,2270,2270,2270,2270,0
|
|
20231122,124300,1142813270,2270,2270,2270,2270,0
|
|
20231122,124200,1142813270,2270,2270,2270,2270,201
|
|
20231122,124100,1142357000,2275,2265,2275,2265,3764
|
|
20231122,124000,1133831520,2275,2275,2275,2275,0
|
|
20231122,123900,1133831520,2275,2270,2275,2260,271
|
|
20231122,123800,1133218785,2260,2260,2260,2260,1704
|
|
20231122,123700,1129367745,2260,2265,2265,2260,3873
|
|
20231122,123600,1120614385,2270,2270,2270,2270,1
|
|
20231122,123500,1120612115,2265,2265,2265,2265,1202
|
|
20231122,123400,1117889585,2265,2270,2270,2265,3660
|
|
20231122,123300,1109590020,2270,2270,2270,2270,0
|
|
20231122,123200,1109590020,2270,2270,2270,2270,10
|
|
20231122,123100,1109567320,2280,2280,2280,2280,0
|
|
20231122,123000,1109567320,2280,2270,2280,2270,1036
|
|
20231122,122900,1107215240,2270,2280,2280,2270,1655
|
|
20231122,122800,1103451760,2285,2285,2285,2285,0
|
|
20231122,122700,1103451760,2285,2280,2285,2280,2856
|
|
20231122,122600,1096939820,2285,2280,2285,2280,34
|
|
20231122,122500,1096862275,2285,2285,2285,2285,0
|
|
20231122,122400,1096862275,2285,2285,2285,2285,5
|
|
20231122,122300,1096850850,2280,2285,2285,2280,126
|
|
20231122,122200,1096563370,2280,2285,2285,2280,39
|
|
20231122,122100,1096474400,2285,2285,2285,2285,25
|
|
20231122,122000,1096417275,2285,2285,2285,2285,0
|
|
20231122,121900,1096417275,2285,2285,2285,2285,42
|
|
20231122,121800,1096321305,2275,2275,2275,2275,13
|
|
20231122,121700,1096291730,2285,2285,2285,2285,5
|
|
20231122,121600,1096280305,2270,2290,2290,2270,109
|
|
20231122,121500,1096032615,2285,2285,2285,2285,94
|
|
20231122,121400,1095817825,2275,2280,2290,2270,691
|
|
20231122,121300,1094246550,2290,2290,2290,2285,87
|
|
20231122,121200,1094047380,2290,2280,2290,2280,693
|
|
20231122,121100,1092465445,2280,2280,2280,2270,550
|
|
20231122,121000,1091214045,2280,2280,2280,2280,0
|
|
20231122,120900,1091214045,2280,2280,2280,2280,19
|
|
20231122,120800,1091170725,2270,2280,2285,2270,517
|
|
20231122,120700,1089991965,2285,2270,2285,2270,1165
|
|
20231122,120600,1087344510,2270,2270,2275,2270,59
|
|
20231122,120500,1087210555,2275,2275,2275,2275,385
|
|
20231122,120400,1086334680,2275,2275,2275,2275,0
|
|
20231122,120300,1086334680,2275,2270,2275,2270,14
|
|
20231122,120200,1086302835,2275,2275,2275,2275,70
|
|
20231122,120100,1086143585,2270,2270,2270,2270,761
|
|
20231122,120000,1084416115,2270,2270,2275,2270,620
|
|
20231122,115900,1083008550,2270,2275,2275,2270,110
|
|
20231122,115800,1082758320,2275,2275,2275,2275,100
|
|
20231122,115700,1082530820,2275,2275,2275,2275,266
|
|
20231122,115600,1081925670,2275,2270,2275,2270,866
|
|
20231122,115500,1079956000,2270,2270,2270,2270,0
|
|
20231122,115400,1079956000,2270,2270,2270,2270,1000
|
|
20231122,115300,1077686000,2270,2270,2270,2270,0
|
|
20231122,115200,1077686000,2270,2275,2275,2270,1853
|
|
20231122,115100,1073475755,2275,2280,2280,2275,882
|
|
20231122,115000,1071465620,2285,2285,2285,2285,2
|
|
20231122,114900,1071461050,2285,2285,2285,2285,0
|
|
20231122,114800,1071461050,2285,2285,2285,2285,100
|
|
20231122,114700,1071232550,2285,2285,2285,2285,13
|
|
20231122,114600,1071202845,2275,2275,2275,2275,0
|
|
20231122,114500,1071202845,2275,2275,2275,2275,0
|
|
20231122,114400,1071202845,2275,2275,2275,2275,170
|
|
20231122,114300,1070816095,2275,2275,2275,2275,100
|
|
20231122,114200,1070588595,2285,2275,2285,2275,291
|
|
20231122,114100,1069926560,2285,2285,2285,2285,372
|
|
20231122,114000,1069076540,2275,2275,2275,2275,4
|
|
20231122,113900,1069067440,2275,2275,2290,2275,1610
|
|
20231122,113800,1065404660,2275,2275,2275,2275,477
|
|
20231122,113700,1064319485,2280,2285,2285,2280,347
|
|
20231122,113600,1063527400,2290,2290,2290,2290,2
|
|
20231122,113500,1063522820,2285,2285,2285,2285,11
|
|
20231122,113400,1063497685,2285,2290,2290,2285,774
|
|
20231122,113300,1061726895,2290,2285,2290,2285,1732
|
|
20231122,113200,1057762615,2290,2295,2300,2290,5842
|
|
20231122,113100,1044356805,2290,2295,2300,2290,3791
|
|
20231122,113000,1035659285,2295,2285,2300,2285,7596
|
|
20231122,112900,1018229705,2285,2280,2285,2280,92
|
|
20231122,112800,1018019940,2270,2280,2280,2270,747
|
|
20231122,112700,1016319780,2280,2280,2280,2280,0
|
|
20231122,112600,1016319780,2280,2280,2280,2280,0
|
|
20231122,112500,1016319780,2280,2280,2280,2280,0
|
|
20231122,112400,1016319780,2280,2275,2280,2275,100
|
|
20231122,112300,1016092265,2275,2275,2275,2275,17
|
|
20231122,112200,1016053590,2275,2275,2275,2275,500
|
|
20231122,112100,1014916090,2265,2275,2275,2265,13
|
|
20231122,112000,1014886635,2260,2275,2275,2260,13900
|
|
20231122,111900,983398700,2280,2280,2280,2280,58
|
|
20231122,111800,983266460,2285,2285,2285,2285,89
|
|
20231122,111700,983063095,2285,2275,2285,2270,592
|
|
20231122,111600,981716115,2285,2285,2285,2285,5
|
|
20231122,111500,981704690,2270,2280,2285,2270,9
|
|
20231122,111400,981684210,2275,2270,2275,2270,1205
|
|
20231122,111300,978948360,2270,2275,2275,2270,1624
|
|
20231122,111200,975261555,2280,2280,2280,2280,0
|
|
20231122,111100,975261555,2280,2275,2280,2275,2210
|
|
20231122,111000,970223255,2275,2275,2275,2275,36
|
|
20231122,110900,970141355,2275,2275,2275,2275,0
|
|
20231122,110800,970141355,2275,2275,2275,2275,12
|
|
20231122,110700,970114055,2280,2280,2280,2280,6
|
|
20231122,110600,970100375,2265,2275,2275,2265,2580
|
|
20231122,110500,964253425,2280,2270,2280,2270,293
|
|
20231122,110400,963587905,2270,2275,2275,2270,264
|
|
20231122,110300,962988620,2275,2280,2280,2275,61
|
|
20231122,110200,962849640,2275,2285,2285,2275,2400
|
|
20231122,110100,957389565,2285,2275,2285,2275,786
|
|
20231122,110000,955601385,2275,2275,2275,2275,2430
|
|
20231122,105900,950073135,2275,2275,2280,2275,402
|
|
20231122,105800,949157695,2280,2280,2280,2280,1117
|
|
20231122,105700,946610935,2285,2285,2285,2285,30
|
|
20231122,105600,946542385,2295,2295,2295,2295,32
|
|
20231122,105500,946468945,2295,2295,2295,2280,445
|
|
20231122,105400,945447835,2295,2295,2295,2295,55
|
|
20231122,105300,945321610,2295,2285,2295,2285,1084
|
|
20231122,105200,942842270,2290,2295,2295,2290,4790
|
|
20231122,105100,931870995,2300,2290,2300,2290,238
|
|
20231122,105000,931325835,2290,2290,2290,2290,77
|
|
20231122,104900,931149505,2300,2300,2300,2300,225
|
|
20231122,104800,930632005,2285,2285,2290,2285,289
|
|
20231122,104700,929971430,2285,2290,2290,2285,36
|
|
20231122,104600,929888995,2290,2300,2300,2290,1751
|
|
20231122,104500,925878315,2300,2295,2300,2290,366
|
|
20231122,104400,925038415,2300,2295,2300,2295,119
|
|
20231122,104300,924764765,2295,2305,2310,2295,14260
|
|
20231122,104200,891942375,2305,2295,2310,2295,20034
|
|
20231122,104100,845905180,2295,2290,2295,2285,2309
|
|
20231122,104000,840616485,2290,2285,2290,2280,7020
|
|
20231122,103900,824563690,2280,2280,2285,2275,3515
|
|
20231122,103800,816551125,2285,2280,2285,2275,569
|
|
20231122,103700,815254270,2280,2280,2280,2280,100
|
|
20231122,103600,815026270,2280,2280,2285,2280,1720
|
|
20231122,103500,811104565,2285,2275,2285,2275,324
|
|
20231122,103400,810365905,2280,2280,2285,2280,1258
|
|
20231122,103300,807496665,2285,2280,2285,2280,566
|
|
20231122,103200,806205815,2280,2280,2280,2280,30
|
|
20231122,103100,806137415,2275,2275,2275,2270,434
|
|
20231122,103000,805150070,2270,2265,2270,2265,1896
|
|
20231122,102900,800847040,2260,2260,2260,2260,2500
|
|
20231122,102800,795197040,2265,2260,2265,2245,6449
|
|
20231122,102700,780663810,2250,2260,2265,2250,10604
|
|
20231122,102600,756780575,2260,2265,2265,2260,1012
|
|
20231122,102500,754493445,2260,2260,2270,2260,1102
|
|
20231122,102400,751997915,2265,2260,2265,2260,233
|
|
20231122,102300,751471285,2260,2265,2265,2255,5633
|
|
20231122,102200,738759835,2265,2265,2265,2265,17
|
|
20231122,102100,738721330,2270,2270,2270,2270,473
|
|
20231122,102000,737647620,2270,2270,2270,2270,10
|
|
20231122,101900,737624920,2270,2275,2275,2270,378
|
|
20231122,101800,736766685,2275,2270,2275,2260,82
|
|
20231122,101700,736580935,2270,2275,2275,2260,5992
|
|
20231122,101600,723011395,2275,2275,2275,2275,17
|
|
20231122,101500,722972720,2280,2275,2280,2275,610
|
|
20231122,101400,721584965,2275,2275,2275,2265,2092
|
|
20231122,101300,716845675,2270,2275,2285,2270,771
|
|
20231122,101200,715094160,2275,2280,2280,2275,29
|
|
20231122,101100,715028140,2280,2280,2280,2280,60
|
|
20231122,101000,714891340,2265,2280,2280,2265,919
|
|
20231122,100900,712809440,2265,2270,2270,2265,8750
|
|
20231122,100800,692961440,2275,2275,2285,2270,2903
|
|
20231122,100700,686359265,2275,2270,2275,2270,3340
|
|
20231122,100600,678776870,2270,2285,2285,2270,4346
|
|
20231122,100500,668898535,2290,2285,2290,2280,1557
|
|
20231122,100400,665346955,2285,2290,2290,2280,2035
|
|
20231122,100300,660696870,2290,2290,2290,2275,3338
|
|
20231122,100200,653068370,2290,2275,2295,2275,13587
|
|
20231122,100100,622058120,2270,2260,2270,2255,3646
|
|
20231122,100000,613800100,2260,2255,2265,2255,267
|
|
20231122,095900,613196925,2255,2260,2265,2250,7057
|
|
20231122,095800,597283460,2265,2270,2270,2265,1549
|
|
20231122,095700,593774945,2270,2270,2270,2265,975
|
|
20231122,095600,591561700,2265,2260,2265,2260,1341
|
|
20231122,095500,588529485,2250,2255,2255,2250,155
|
|
20231122,095400,588180270,2250,2260,2260,2250,2021
|
|
20231122,095300,583622705,2250,2260,2260,2250,340
|
|
20231122,095200,582857225,2255,2255,2255,2255,669
|
|
20231122,095100,581348630,2260,2250,2260,2250,1006
|
|
20231122,095000,579085080,2250,2250,2250,2250,3
|
|
20231122,094900,579078330,2260,2255,2260,2255,471
|
|
20231122,094800,578016185,2260,2260,2260,2260,23
|
|
20231122,094700,577964205,2255,2250,2255,2245,6827
|
|
20231122,094600,562581550,2245,2240,2245,2235,1181
|
|
20231122,094500,559936430,2240,2240,2245,2240,8275
|
|
20231122,094400,541395610,2245,2250,2255,2240,1542
|
|
20231122,094300,537934745,2255,2250,2255,2245,3274
|
|
20231122,094200,530569025,2250,2245,2250,2245,1999
|
|
20231122,094100,526078840,2240,2245,2245,2240,3577
|
|
20231122,094000,518051150,2250,2255,2255,2250,1080
|
|
20231122,093900,515617220,2255,2250,2255,2245,2840
|
|
20231122,093800,509227355,2250,2260,2260,2250,529
|
|
20231122,093700,508035975,2250,2255,2255,2250,1594
|
|
20231122,093600,504446570,2260,2260,2265,2255,173
|
|
20231122,093500,504055585,2265,2265,2265,2265,1
|
|
20231122,093400,504053320,2260,2265,2265,2255,1028
|
|
20231122,093300,501735030,2265,2270,2270,2265,637
|
|
20231122,093200,500292215,2265,2255,2265,2240,16912
|
|
20231122,093100,462296770,2240,2250,2260,2235,14578
|
|
20231122,093000,429635025,2240,2270,2270,2240,11860
|
|
20231122,092900,402906945,2265,2265,2270,2265,490
|
|
20231122,092800,401796675,2265,2270,2275,2250,10531
|
|
20231122,092700,378001545,2280,2280,2285,2260,9601
|
|
20231122,092600,356220165,2270,2270,2285,2270,1894
|
|
20231122,092500,351915520,2270,2270,2275,2265,2073
|
|
20231122,092400,347214135,2270,2280,2285,2270,4003
|
|
20231122,092300,338115635,2280,2290,2290,2280,2279
|
|
20231122,092200,332913865,2290,2270,2290,2260,5084
|
|
20231122,092100,321396470,2270,2280,2280,2270,4166
|
|
20231122,092000,311919700,2285,2295,2295,2285,5704
|
|
20231122,091900,298868940,2295,2295,2300,2290,1848
|
|
20231122,091800,294632015,2300,2295,2300,2285,6608
|
|
20231122,091700,279509745,2290,2300,2300,2290,1399
|
|
20231122,091600,276304880,2300,2305,2305,2300,6384
|
|
20231122,091500,261621670,2305,2300,2310,2300,3143
|
|
20231122,091400,254384785,2300,2310,2315,2295,7766
|
|
20231122,091300,236492915,2310,2305,2315,2300,7588
|
|
20231122,091200,218973805,2300,2290,2300,2285,16081
|
|
20231122,091100,182011325,2295,2295,2295,2285,935
|
|
20231122,091000,179867755,2295,2270,2295,2270,6025
|
|
20231122,090900,166113345,2275,2275,2280,2270,4619
|
|
20231122,090800,155607610,2275,2275,2275,2265,1638
|
|
20231122,090700,151893295,2275,2285,2285,2275,5290
|
|
20231122,090600,139836080,2290,2275,2290,2275,4104
|
|
20231122,090500,130485375,2280,2290,2300,2280,3245
|
|
20231122,090400,123051570,2290,2280,2295,2270,3221
|
|
20231122,090300,115713270,2280,2265,2285,2265,3268
|
|
20231122,090200,108270560,2270,2250,2270,2250,2419
|
|
20231122,090100,102805735,2260,2245,2265,2235,13068
|
|
20231122,090000,73508125,2250,2270,2270,2245,30463
|