627 lines
31 KiB
CSV
627 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192400,7524382050,2600,2600,2600,2600,225305
|
|
20231124,192300,7524382050,2600,2600,2600,2600,0
|
|
20231124,192200,7524382050,2600,2600,2600,2600,0
|
|
20231124,192100,7524382050,2600,2600,2600,2600,0
|
|
20231124,192000,7524382050,2600,2600,2600,2600,0
|
|
20231124,191900,7524382050,2600,2600,2600,2600,0
|
|
20231124,191800,7524382050,2600,2600,2600,2600,0
|
|
20231124,191700,7524382050,2600,2600,2600,2600,0
|
|
20231124,191600,7524382050,2600,2600,2600,2600,0
|
|
20231124,191500,7524382050,2600,2600,2600,2600,0
|
|
20231124,191400,7524382050,2600,2600,2600,2600,0
|
|
20231124,191300,7524382050,2600,2600,2600,2600,0
|
|
20231124,191200,7524382050,2600,2600,2600,2600,0
|
|
20231124,191100,7524382050,2600,2600,2600,2600,0
|
|
20231124,191000,7524382050,2600,2600,2600,2600,0
|
|
20231124,190900,7524382050,2600,2600,2600,2600,0
|
|
20231124,190800,7524382050,2600,2600,2600,2600,0
|
|
20231124,190700,7524382050,2600,2600,2600,2600,0
|
|
20231124,190600,7524382050,2600,2600,2600,2600,0
|
|
20231124,190500,7524382050,2600,2600,2600,2600,0
|
|
20231124,190400,7524382050,2600,2600,2600,2600,0
|
|
20231124,190300,7524382050,2600,2600,2600,2600,0
|
|
20231124,190200,7524382050,2600,2600,2600,2600,0
|
|
20231124,190100,7524382050,2600,2600,2600,2600,0
|
|
20231124,190000,7524382050,2600,2600,2600,2600,0
|
|
20231124,185900,7524382050,2600,2600,2600,2600,0
|
|
20231124,185800,7524382050,2600,2600,2600,2600,0
|
|
20231124,185700,7524382050,2600,2600,2600,2600,0
|
|
20231124,185600,7524382050,2600,2600,2600,2600,0
|
|
20231124,185500,7524382050,2600,2600,2600,2600,0
|
|
20231124,185400,7524382050,2600,2600,2600,2600,225305
|
|
20231124,185300,7524382050,2600,2600,2600,2600,0
|
|
20231124,185200,7524382050,2600,2600,2600,2600,0
|
|
20231124,185100,7524382050,2600,2600,2600,2600,0
|
|
20231124,185000,7524382050,2600,2600,2600,2600,0
|
|
20231124,184900,7524382050,2600,2600,2600,2600,0
|
|
20231124,184800,7524382050,2600,2600,2600,2600,0
|
|
20231124,184700,7524382050,2600,2600,2600,2600,0
|
|
20231124,184600,7524382050,2600,2600,2600,2600,0
|
|
20231124,184500,7524382050,2600,2600,2600,2600,0
|
|
20231124,184400,7524382050,2600,2600,2600,2600,0
|
|
20231124,184300,7524382050,2600,2600,2600,2600,0
|
|
20231124,184200,7524382050,2600,2600,2600,2600,0
|
|
20231124,184100,7524382050,2600,2600,2600,2600,0
|
|
20231124,184000,7524382050,2600,2600,2600,2600,0
|
|
20231124,183900,7524382050,2600,2600,2600,2600,0
|
|
20231124,183800,7524382050,2600,2600,2600,2600,0
|
|
20231124,183700,7524382050,2600,2600,2600,2600,0
|
|
20231124,183600,7524382050,2600,2600,2600,2600,0
|
|
20231124,183500,7524382050,2600,2600,2600,2600,0
|
|
20231124,183400,7524382050,2600,2600,2600,2600,0
|
|
20231124,183300,7524382050,2600,2600,2600,2600,0
|
|
20231124,183200,7524382050,2600,2600,2600,2600,0
|
|
20231124,183100,7524382050,2600,2600,2600,2600,0
|
|
20231124,183000,7524382050,2600,2600,2600,2600,0
|
|
20231124,182900,7524382050,2600,2600,2600,2600,0
|
|
20231124,182800,7524382050,2600,2600,2600,2600,0
|
|
20231124,182700,7524382050,2600,2600,2600,2600,0
|
|
20231124,182600,7524382050,2600,2600,2600,2600,0
|
|
20231124,182500,7524382050,2600,2600,2600,2600,0
|
|
20231124,182400,7524382050,2600,2600,2600,2600,225305
|
|
20231124,182300,7524382050,2600,2600,2600,2600,0
|
|
20231124,182200,7524382050,2600,2600,2600,2600,0
|
|
20231124,182100,7524382050,2600,2600,2600,2600,0
|
|
20231124,182000,7524382050,2600,2600,2600,2600,0
|
|
20231124,181900,7524382050,2600,2600,2600,2600,0
|
|
20231124,181800,7524382050,2600,2600,2600,2600,0
|
|
20231124,181700,7524382050,2600,2600,2600,2600,0
|
|
20231124,181600,7524382050,2600,2600,2600,2600,0
|
|
20231124,181500,7524382050,2600,2600,2600,2600,0
|
|
20231124,181400,7524382050,2600,2600,2600,2600,0
|
|
20231124,181300,7524382050,2600,2600,2600,2600,0
|
|
20231124,181200,7524382050,2600,2600,2600,2600,0
|
|
20231124,181100,7524382050,2600,2600,2600,2600,0
|
|
20231124,181000,7524382050,2600,2600,2600,2600,0
|
|
20231124,180900,7524382050,2600,2600,2600,2600,0
|
|
20231124,180800,7524382050,2600,2600,2600,2600,0
|
|
20231124,180700,7524382050,2600,2600,2600,2600,0
|
|
20231124,180600,7524382050,2600,2600,2600,2600,0
|
|
20231124,180500,7524382050,2600,2600,2600,2600,0
|
|
20231124,180400,7524382050,2600,2600,2600,2600,0
|
|
20231124,180300,7524382050,2600,2600,2600,2600,0
|
|
20231124,180200,7524382050,2600,2600,2600,2600,0
|
|
20231124,180100,7524382050,2600,2600,2600,2600,0
|
|
20231124,180000,7524382050,2600,2600,2600,2600,0
|
|
20231124,175900,7524382050,2600,2600,2600,2600,0
|
|
20231124,175800,7524382050,2600,2600,2600,2600,0
|
|
20231124,175700,7524382050,2600,2600,2600,2600,0
|
|
20231124,175600,7524382050,2600,2600,2600,2600,0
|
|
20231124,175500,7524382050,2600,2600,2600,2600,0
|
|
20231124,175400,7524382050,2600,2600,2600,2600,225305
|
|
20231124,175300,7524382050,2600,2600,2600,2600,0
|
|
20231124,175200,7524382050,2600,2600,2600,2600,0
|
|
20231124,175100,7524382050,2600,2600,2600,2600,0
|
|
20231124,175000,7524382050,2600,2600,2600,2600,0
|
|
20231124,174900,7524382050,2600,2600,2600,2600,0
|
|
20231124,174800,7524382050,2600,2600,2600,2600,0
|
|
20231124,174700,7524382050,2600,2600,2600,2600,0
|
|
20231124,174600,7524382050,2600,2600,2600,2600,0
|
|
20231124,174500,7524382050,2600,2600,2600,2600,0
|
|
20231124,174400,7524382050,2600,2600,2600,2600,0
|
|
20231124,174300,7524382050,2600,2600,2600,2600,0
|
|
20231124,174200,7524382050,2600,2600,2600,2600,0
|
|
20231124,174100,7524382050,2600,2600,2600,2600,0
|
|
20231124,174000,7524382050,2600,2600,2600,2600,0
|
|
20231124,173900,7524382050,2600,2600,2600,2600,0
|
|
20231124,173800,7524382050,2600,2600,2600,2600,0
|
|
20231124,173700,7524382050,2600,2600,2600,2600,0
|
|
20231124,173600,7524382050,2600,2600,2600,2600,0
|
|
20231124,173500,7524382050,2600,2600,2600,2600,0
|
|
20231124,173400,7524382050,2600,2600,2600,2600,0
|
|
20231124,173300,7524382050,2600,2600,2600,2600,0
|
|
20231124,173200,7524382050,2600,2600,2600,2600,0
|
|
20231124,173100,7524382050,2600,2600,2600,2600,0
|
|
20231124,173000,7524382050,2600,2600,2600,2600,0
|
|
20231124,172900,7524382050,2600,2600,2600,2600,0
|
|
20231124,172800,7524382050,2600,2600,2600,2600,0
|
|
20231124,172700,7524382050,2600,2600,2600,2600,0
|
|
20231124,172600,7524382050,2600,2600,2600,2600,0
|
|
20231124,172500,7524382050,2600,2600,2600,2600,0
|
|
20231124,172400,7524382050,2600,2600,2600,2600,225305
|
|
20231124,172300,7524382050,2600,2600,2600,2600,0
|
|
20231124,172200,7524382050,2600,2600,2600,2600,0
|
|
20231124,172100,7524382050,2600,2600,2600,2600,0
|
|
20231124,172000,7524382050,2600,2600,2600,2600,0
|
|
20231124,171900,7524382050,2600,2600,2600,2600,0
|
|
20231124,171800,7524382050,2600,2600,2600,2600,0
|
|
20231124,171700,7524382050,2600,2600,2600,2600,0
|
|
20231124,171600,7524382050,2600,2600,2600,2600,0
|
|
20231124,171500,7524382050,2600,2600,2600,2600,0
|
|
20231124,171400,7524382050,2600,2600,2600,2600,0
|
|
20231124,171300,7524382050,2600,2600,2600,2600,0
|
|
20231124,171200,7524382050,2600,2600,2600,2600,0
|
|
20231124,171100,7524382050,2600,2600,2600,2600,0
|
|
20231124,171000,7524382050,2600,2600,2600,2600,0
|
|
20231124,170900,7524382050,2600,2600,2600,2600,0
|
|
20231124,170800,7524382050,2600,2600,2600,2600,0
|
|
20231124,170700,7524382050,2600,2600,2600,2600,0
|
|
20231124,170600,7524382050,2600,2600,2600,2600,0
|
|
20231124,170500,7524382050,2600,2600,2600,2600,0
|
|
20231124,170400,7524382050,2600,2600,2600,2600,0
|
|
20231124,170300,7524382050,2600,2600,2600,2600,0
|
|
20231124,170200,7524382050,2600,2600,2600,2600,0
|
|
20231124,170100,7524382050,2600,2600,2600,2600,0
|
|
20231124,170000,7524382050,2600,2600,2600,2600,0
|
|
20231124,165900,7524382050,2600,2600,2600,2600,0
|
|
20231124,165800,7524382050,2600,2600,2600,2600,0
|
|
20231124,165700,7524382050,2600,2600,2600,2600,0
|
|
20231124,165600,7524382050,2600,2600,2600,2600,0
|
|
20231124,165500,7524382050,2600,2600,2600,2600,0
|
|
20231124,165400,7524382050,2600,2600,2600,2600,225305
|
|
20231124,165300,7524382050,2600,2600,2600,2600,0
|
|
20231124,165200,7524382050,2600,2600,2600,2600,0
|
|
20231124,165100,7524382050,2600,2600,2600,2600,0
|
|
20231124,165000,7524382050,2600,2600,2600,2600,0
|
|
20231124,164900,7524382050,2600,2600,2600,2600,0
|
|
20231124,164800,7524382050,2600,2600,2600,2600,0
|
|
20231124,164700,7524382050,2600,2600,2600,2600,0
|
|
20231124,164600,7524382050,2600,2600,2600,2600,0
|
|
20231124,164500,7524382050,2600,2600,2600,2600,0
|
|
20231124,164400,7524382050,2600,2600,2600,2600,0
|
|
20231124,164300,7524382050,2600,2600,2600,2600,0
|
|
20231124,164200,7524382050,2600,2600,2600,2600,0
|
|
20231124,164100,7524382050,2600,2600,2600,2600,0
|
|
20231124,164000,7524382050,2600,2600,2600,2600,0
|
|
20231124,163900,7524382050,2600,2600,2600,2600,0
|
|
20231124,163800,7524382050,2600,2600,2600,2600,0
|
|
20231124,163700,7524382050,2600,2600,2600,2600,0
|
|
20231124,163600,7524382050,2600,2600,2600,2600,0
|
|
20231124,163500,7524382050,2600,2600,2600,2600,0
|
|
20231124,163400,7524382050,2600,2600,2600,2600,0
|
|
20231124,163300,7524382050,2600,2600,2600,2600,0
|
|
20231124,163200,7524382050,2600,2600,2600,2600,0
|
|
20231124,163100,7524382050,2600,2600,2600,2600,0
|
|
20231124,163000,7524382050,2600,2600,2600,2600,0
|
|
20231124,162900,7524382050,2600,2600,2600,2600,0
|
|
20231124,162800,7524382050,2600,2600,2600,2600,0
|
|
20231124,162700,7524382050,2600,2600,2600,2600,0
|
|
20231124,162600,7524382050,2600,2600,2600,2600,0
|
|
20231124,162500,7524382050,2600,2600,2600,2600,0
|
|
20231124,162400,7524382050,2600,2600,2600,2600,225305
|
|
20231124,162300,7524382050,2600,2600,2600,2600,0
|
|
20231124,162200,7524382050,2600,2600,2600,2600,0
|
|
20231124,162100,7524382050,2600,2600,2600,2600,0
|
|
20231124,162000,7524382050,2600,2600,2600,2600,0
|
|
20231124,161900,7524382050,2600,2600,2600,2600,0
|
|
20231124,161800,7524382050,2600,2600,2600,2600,0
|
|
20231124,161700,7524382050,2600,2600,2600,2600,0
|
|
20231124,161600,7524382050,2600,2600,2600,2600,0
|
|
20231124,161500,7524382050,2600,2600,2600,2600,0
|
|
20231124,161400,7524382050,2600,2600,2600,2600,0
|
|
20231124,161300,7524382050,2600,2600,2600,2600,0
|
|
20231124,161200,7524382050,2600,2600,2600,2600,0
|
|
20231124,161100,7524382050,2600,2600,2600,2600,0
|
|
20231124,161000,7524382050,2600,2600,2600,2600,0
|
|
20231124,160900,7524382050,2600,2600,2600,2600,0
|
|
20231124,160800,7524382050,2600,2600,2600,2600,0
|
|
20231124,160700,7524382050,2600,2600,2600,2600,0
|
|
20231124,160600,7524382050,2600,2600,2600,2600,0
|
|
20231124,160500,7524382050,2600,2600,2600,2600,0
|
|
20231124,160400,7524382050,2600,2600,2600,2600,0
|
|
20231124,160300,7524382050,2600,2600,2600,2600,0
|
|
20231124,160200,7524382050,2600,2600,2600,2600,0
|
|
20231124,160100,7524382050,2600,2600,2600,2600,0
|
|
20231124,160000,7524382050,2600,2600,2600,2600,0
|
|
20231124,155900,7524382050,2600,2600,2600,2600,0
|
|
20231124,155800,7524382050,2600,2600,2600,2600,0
|
|
20231124,155700,7524382050,2600,2600,2600,2600,0
|
|
20231124,155600,7524382050,2600,2600,2600,2600,0
|
|
20231124,155500,7524382050,2600,2600,2600,2600,0
|
|
20231124,155400,7524382050,2600,2600,2600,2600,225305
|
|
20231124,155300,7524382050,2600,2600,2600,2600,0
|
|
20231124,155200,7524382050,2600,2600,2600,2600,0
|
|
20231124,155100,7524382050,2600,2600,2600,2600,0
|
|
20231124,155000,7524382050,2600,2600,2600,2600,0
|
|
20231124,154900,7524382050,2600,2600,2600,2600,0
|
|
20231124,154800,7524382050,2600,2600,2600,2600,0
|
|
20231124,154700,7524382050,2600,2600,2600,2600,0
|
|
20231124,154600,7524382050,2600,2600,2600,2600,0
|
|
20231124,154500,7524382050,2600,2600,2600,2600,0
|
|
20231124,154400,7524382050,2600,2600,2600,2600,0
|
|
20231124,154300,7524382050,2600,2600,2600,2600,0
|
|
20231124,154200,7524382050,2600,2600,2600,2600,0
|
|
20231124,154100,7524382050,2600,2600,2600,2600,0
|
|
20231124,154000,7524382050,2600,2600,2600,2600,0
|
|
20231124,153900,7524382050,2600,2600,2600,2600,0
|
|
20231124,153800,7524382050,2600,2600,2600,2600,0
|
|
20231124,153700,7524382050,2600,2600,2600,2600,0
|
|
20231124,153600,7524382050,2600,2600,2600,2600,0
|
|
20231124,153500,7524382050,2600,2600,2600,2600,0
|
|
20231124,153400,7524382050,2600,2600,2600,2600,0
|
|
20231124,153300,7524382050,2600,2600,2600,2600,0
|
|
20231124,153200,7524382050,2600,2600,2600,2600,0
|
|
20231124,153100,7524382050,2600,2600,2600,2600,0
|
|
20231124,153000,7524382050,2600,2600,2600,2600,225305
|
|
20231124,152900,6938589050,2600,2600,2600,2600,0
|
|
20231124,152800,6938589050,2600,2600,2600,2600,0
|
|
20231124,152700,6938589050,2600,2600,2600,2600,0
|
|
20231124,152600,6938589050,2600,2600,2600,2600,0
|
|
20231124,152500,6938589050,2600,2600,2600,2600,0
|
|
20231124,152400,6938589050,2600,2600,2600,2600,0
|
|
20231124,152300,6938589050,2600,2600,2600,2600,0
|
|
20231124,152200,6938589050,2600,2600,2600,2600,0
|
|
20231124,152100,6938589050,2600,2600,2600,2600,0
|
|
20231124,152000,6938589050,2600,2600,2600,2600,0
|
|
20231124,151900,6938589050,2600,2590,2610,2575,252031
|
|
20231124,151800,6284295310,2590,2570,2590,2560,152317
|
|
20231124,151700,5891615100,2570,2560,2575,2555,51849
|
|
20231124,151600,5758581015,2560,2570,2580,2560,71989
|
|
20231124,151500,5573514825,2570,2535,2575,2530,108018
|
|
20231124,151400,5296615140,2535,2540,2565,2535,38489
|
|
20231124,151300,5198500915,2540,2570,2575,2535,66737
|
|
20231124,151200,5028304710,2570,2550,2580,2550,109875
|
|
20231124,151100,4746523140,2550,2555,2565,2530,114049
|
|
20231124,151000,4455623640,2560,2545,2590,2520,253330
|
|
20231124,150900,3806616395,2540,2535,2590,2505,360034
|
|
20231124,150800,2886415180,2545,2425,2555,2425,217129
|
|
20231124,150700,2339369160,2420,2430,2430,2420,1003
|
|
20231124,150600,2336938880,2425,2425,2430,2420,4182
|
|
20231124,150500,2326801915,2430,2425,2430,2425,1691
|
|
20231124,150400,2322701235,2425,2430,2430,2425,1087
|
|
20231124,150300,2320065170,2430,2425,2430,2425,10720
|
|
20231124,150200,2294068065,2425,2430,2430,2425,1120
|
|
20231124,150100,2291350610,2435,2430,2435,2430,4
|
|
20231124,150000,2291340880,2435,2435,2435,2430,76
|
|
20231124,145900,2291155905,2435,2435,2435,2435,0
|
|
20231124,145800,2291155905,2435,2435,2435,2435,1
|
|
20231124,145700,2291153470,2435,2435,2435,2430,1108
|
|
20231124,145600,2288460875,2435,2430,2435,2430,739
|
|
20231124,145500,2286663015,2430,2430,2430,2430,139
|
|
20231124,145400,2286325245,2430,2430,2430,2430,7
|
|
20231124,145300,2286308235,2425,2430,2430,2425,48
|
|
20231124,145200,2286191680,2425,2430,2430,2425,735
|
|
20231124,145100,2284408835,2430,2425,2430,2425,511
|
|
20231124,145000,2283169610,2430,2430,2430,2425,330
|
|
20231124,144900,2282368210,2430,2430,2430,2425,1346
|
|
20231124,144800,2279097450,2430,2425,2430,2425,39
|
|
20231124,144700,2279002870,2425,2430,2430,2425,597
|
|
20231124,144600,2277552185,2430,2430,2430,2430,387
|
|
20231124,144500,2276611775,2430,2430,2430,2425,692
|
|
20231124,144400,2274930220,2430,2430,2430,2430,2463
|
|
20231124,144300,2268945130,2430,2430,2430,2430,360
|
|
20231124,144200,2268070330,2430,2430,2430,2430,998
|
|
20231124,144100,2265645190,2430,2430,2430,2430,512
|
|
20231124,144000,2264401030,2430,2430,2430,2430,1211
|
|
20231124,143900,2261458300,2430,2430,2430,2430,1730
|
|
20231124,143800,2257254400,2430,2435,2435,2430,37
|
|
20231124,143700,2257164465,2430,2430,2430,2430,94
|
|
20231124,143600,2256936045,2430,2435,2435,2430,483
|
|
20231124,143500,2255761345,2430,2430,2430,2430,101
|
|
20231124,143400,2255515915,2430,2430,2430,2430,0
|
|
20231124,143300,2255515915,2430,2435,2435,2430,614
|
|
20231124,143200,2254023845,2435,2435,2435,2435,535
|
|
20231124,143100,2252721120,2435,2430,2435,2430,23
|
|
20231124,143000,2252665215,2440,2435,2440,2435,2
|
|
20231124,142900,2252660340,2435,2435,2435,2435,5
|
|
20231124,142800,2252648165,2440,2440,2440,2440,0
|
|
20231124,142700,2252648165,2440,2440,2440,2440,5
|
|
20231124,142600,2252635965,2440,2440,2440,2440,0
|
|
20231124,142500,2252635965,2440,2440,2440,2440,0
|
|
20231124,142400,2252635965,2440,2440,2440,2440,100
|
|
20231124,142300,2252391965,2425,2425,2425,2425,1149
|
|
20231124,142200,2249605640,2425,2425,2425,2425,3035
|
|
20231124,142100,2242245765,2425,2425,2425,2425,87
|
|
20231124,142000,2242034790,2425,2435,2435,2425,1630
|
|
20231124,141900,2238078180,2430,2425,2430,2425,153
|
|
20231124,141800,2237707140,2425,2425,2425,2425,1
|
|
20231124,141700,2237704715,2420,2420,2420,2420,148
|
|
20231124,141600,2237346555,2425,2425,2425,2420,2808
|
|
20231124,141500,2230540665,2430,2430,2430,2420,655
|
|
20231124,141400,2228951865,2425,2430,2430,2425,983
|
|
20231124,141300,2226566005,2430,2430,2430,2430,276
|
|
20231124,141200,2225895325,2430,2430,2430,2430,355
|
|
20231124,141100,2225032675,2430,2425,2430,2420,3094
|
|
20231124,141000,2217532445,2420,2425,2425,2420,2643
|
|
20231124,140900,2211127835,2425,2425,2425,2425,683
|
|
20231124,140800,2209471560,2425,2435,2435,2425,5412
|
|
20231124,140700,2196347290,2440,2435,2440,2425,15032
|
|
20231124,140600,2159834775,2435,2440,2440,2435,173
|
|
20231124,140500,2159413315,2440,2440,2440,2440,6
|
|
20231124,140400,2159398675,2440,2445,2445,2440,54
|
|
20231124,140300,2159266860,2440,2435,2445,2430,14796
|
|
20231124,140200,2123215645,2435,2430,2435,2430,1638
|
|
20231124,140100,2119235280,2430,2440,2440,2430,8161
|
|
20231124,140000,2099368335,2440,2440,2440,2440,7
|
|
20231124,135900,2099351255,2435,2440,2440,2435,105
|
|
20231124,135800,2099095555,2440,2435,2440,2435,3444
|
|
20231124,135700,2090708955,2440,2435,2440,2435,1539
|
|
20231124,135600,2086959980,2435,2450,2450,2435,650
|
|
20231124,135500,2085376520,2450,2445,2450,2440,2220
|
|
20231124,135400,2079955465,2450,2445,2450,2445,768
|
|
20231124,135300,2078077650,2445,2440,2450,2440,1601
|
|
20231124,135200,2074166195,2445,2445,2445,2445,1
|
|
20231124,135100,2074163750,2440,2440,2440,2440,440
|
|
20231124,135000,2073090150,2440,2440,2445,2440,3913
|
|
20231124,134900,2063542380,2445,2440,2450,2440,158
|
|
20231124,134800,2063156815,2440,2445,2445,2440,1335
|
|
20231124,134700,2059893700,2450,2450,2450,2450,40
|
|
20231124,134600,2059795700,2450,2450,2450,2450,2
|
|
20231124,134500,2059790800,2450,2450,2450,2445,9
|
|
20231124,134400,2059768755,2450,2450,2450,2450,9
|
|
20231124,134300,2059746705,2445,2445,2445,2445,726
|
|
20231124,134200,2057971635,2450,2455,2455,2450,11
|
|
20231124,134100,2057944680,2445,2455,2455,2445,91
|
|
20231124,134000,2057722175,2450,2450,2450,2450,1003
|
|
20231124,133900,2055264825,2450,2450,2450,2450,20
|
|
20231124,133800,2055215825,2445,2445,2445,2445,396
|
|
20231124,133700,2054247605,2455,2455,2455,2455,20
|
|
20231124,133600,2054198505,2455,2455,2455,2455,0
|
|
20231124,133500,2054198505,2455,2445,2455,2445,242
|
|
20231124,133400,2053606805,2445,2450,2450,2445,1150
|
|
20231124,133300,2050790055,2450,2450,2455,2450,1501
|
|
20231124,133200,2047112600,2445,2445,2445,2445,5
|
|
20231124,133100,2047100375,2445,2445,2445,2445,79
|
|
20231124,133000,2046907220,2440,2440,2440,2440,342
|
|
20231124,132900,2046072740,2445,2445,2445,2445,25
|
|
20231124,132800,2046011615,2445,2445,2445,2445,1392
|
|
20231124,132700,2042608175,2450,2450,2450,2450,125
|
|
20231124,132600,2042301925,2455,2455,2455,2455,0
|
|
20231124,132500,2042301925,2455,2455,2455,2455,0
|
|
20231124,132400,2042301925,2455,2455,2455,2455,1
|
|
20231124,132300,2042299470,2445,2455,2455,2445,1034
|
|
20231124,132200,2039761340,2455,2455,2455,2455,40
|
|
20231124,132100,2039663140,2455,2455,2455,2445,16
|
|
20231124,132000,2039623890,2445,2445,2450,2445,773
|
|
20231124,131900,2037733655,2440,2445,2445,2440,2
|
|
20231124,131800,2037728770,2445,2440,2445,2440,123
|
|
20231124,131700,2037428590,2445,2450,2450,2445,33
|
|
20231124,131600,2037347845,2450,2455,2455,2440,1038
|
|
20231124,131500,2034814780,2440,2455,2455,2440,3062
|
|
20231124,131400,2027338675,2455,2455,2455,2455,4
|
|
20231124,131300,2027328855,2450,2455,2455,2450,88
|
|
20231124,131200,2027113230,2455,2450,2455,2450,35
|
|
20231124,131100,2027027475,2455,2455,2455,2455,11
|
|
20231124,131000,2027000470,2455,2445,2455,2440,279
|
|
20231124,130900,2026318775,2445,2445,2445,2445,1236
|
|
20231124,130800,2023296755,2455,2455,2455,2455,4
|
|
20231124,130700,2023286935,2455,2445,2455,2445,1009
|
|
20231124,130600,2020819920,2445,2445,2445,2445,1
|
|
20231124,130500,2020817475,2460,2460,2460,2460,1
|
|
20231124,130400,2020815015,2460,2450,2460,2450,875
|
|
20231124,130300,2018667395,2455,2455,2455,2455,1
|
|
20231124,130200,2018664940,2455,2450,2455,2450,4235
|
|
20231124,130100,2008289135,2450,2450,2450,2450,100
|
|
20231124,130000,2008044135,2450,2445,2450,2445,1411
|
|
20231124,125900,2004593075,2445,2450,2450,2445,3410
|
|
20231124,125800,1996244180,2455,2455,2455,2450,429
|
|
20231124,125700,1995191985,2460,2455,2460,2455,445
|
|
20231124,125600,1994099485,2460,2460,2460,2455,13
|
|
20231124,125500,1994067510,2460,2455,2460,2455,715
|
|
20231124,125400,1992308685,2460,2455,2460,2450,1220
|
|
20231124,125300,1989314130,2455,2450,2455,2450,2562
|
|
20231124,125200,1983037225,2450,2450,2450,2450,40
|
|
20231124,125100,1982939225,2450,2450,2450,2450,301
|
|
20231124,125000,1982201775,2450,2450,2455,2450,894
|
|
20231124,124900,1980011420,2455,2455,2455,2455,234
|
|
20231124,124800,1979436950,2460,2460,2460,2455,207
|
|
20231124,124700,1978928400,2460,2460,2460,2460,31
|
|
20231124,124600,1978852140,2460,2460,2460,2460,0
|
|
20231124,124500,1978852140,2460,2455,2460,2455,119
|
|
20231124,124400,1978559990,2460,2455,2460,2455,377
|
|
20231124,124300,1977634450,2465,2460,2465,2455,2236
|
|
20231124,124200,1972144710,2465,2465,2465,2465,90
|
|
20231124,124100,1971922860,2465,2465,2465,2465,0
|
|
20231124,124000,1971922860,2465,2465,2465,2465,25
|
|
20231124,123900,1971861235,2470,2470,2470,2470,0
|
|
20231124,123800,1971861235,2470,2460,2470,2455,52
|
|
20231124,123700,1971733500,2470,2460,2470,2455,1097
|
|
20231124,123600,1969040240,2470,2460,2470,2455,133
|
|
20231124,123500,1968713305,2470,2470,2470,2470,27
|
|
20231124,123400,1968646615,2465,2470,2470,2455,3436
|
|
20231124,123300,1960210760,2470,2470,2470,2455,1260
|
|
20231124,123200,1957113035,2460,2470,2470,2460,54
|
|
20231124,123100,1956980130,2470,2470,2470,2460,56
|
|
20231124,123000,1956842210,2470,2470,2470,2470,4
|
|
20231124,122900,1956832330,2470,2470,2470,2470,0
|
|
20231124,122800,1956832330,2470,2470,2470,2470,406
|
|
20231124,122700,1955829510,2470,2465,2470,2455,2648
|
|
20231124,122600,1949323700,2470,2460,2470,2460,2
|
|
20231124,122500,1949318770,2475,2465,2475,2465,1027
|
|
20231124,122400,1946784560,2470,2470,2470,2470,0
|
|
20231124,122300,1946784560,2470,2465,2470,2465,201
|
|
20231124,122200,1946289090,2465,2465,2475,2460,6463
|
|
20231124,122100,1930390010,2475,2475,2475,2475,0
|
|
20231124,122000,1930390010,2475,2475,2475,2460,3002
|
|
20231124,121900,1923001535,2470,2465,2470,2465,3127
|
|
20231124,121800,1915292870,2470,2480,2480,2465,4403
|
|
20231124,121700,1904407445,2480,2475,2480,2475,1338
|
|
20231124,121600,1901091845,2480,2475,2480,2470,3634
|
|
20231124,121500,1892109845,2475,2475,2480,2475,124
|
|
20231124,121400,1891802940,2475,2475,2480,2475,104
|
|
20231124,121300,1891545330,2480,2475,2480,2475,1484
|
|
20231124,121200,1887870495,2475,2475,2475,2475,412
|
|
20231124,121100,1886850795,2475,2470,2475,2470,232
|
|
20231124,121000,1886277745,2470,2465,2475,2465,135
|
|
20231124,120900,1885944720,2470,2470,2470,2465,782
|
|
20231124,120800,1884016890,2470,2470,2470,2465,194
|
|
20231124,120700,1883537805,2470,2470,2470,2470,55
|
|
20231124,120600,1883401955,2475,2475,2475,2465,22
|
|
20231124,120500,1883347700,2465,2465,2465,2465,1
|
|
20231124,120400,1883345235,2475,2470,2475,2470,5
|
|
20231124,120300,1883332875,2475,2475,2480,2470,1883
|
|
20231124,120200,1878672465,2480,2475,2480,2460,2592
|
|
20231124,120100,1872272705,2480,2470,2480,2465,1186
|
|
20231124,120000,1869349180,2470,2470,2470,2470,2505
|
|
20231124,115900,1863161830,2470,2470,2470,2470,0
|
|
20231124,115800,1863161830,2470,2480,2480,2470,822
|
|
20231124,115700,1861127420,2480,2480,2480,2480,3
|
|
20231124,115600,1861119980,2475,2470,2475,2470,1440
|
|
20231124,115500,1857563065,2470,2465,2470,2465,6
|
|
20231124,115400,1857548270,2470,2470,2470,2460,13860
|
|
20231124,115300,1823442795,2460,2465,2470,2460,7205
|
|
20231124,115200,1805686350,2470,2475,2475,2470,707
|
|
20231124,115100,1803940010,2475,2475,2475,2470,3766
|
|
20231124,115000,1794635480,2480,2480,2480,2480,4
|
|
20231124,114900,1794625560,2485,2485,2485,2485,0
|
|
20231124,114800,1794625560,2485,2475,2485,2475,507
|
|
20231124,114700,1793370725,2485,2485,2485,2485,0
|
|
20231124,114600,1793370725,2485,2485,2485,2485,300
|
|
20231124,114500,1792625225,2485,2480,2485,2480,2833
|
|
20231124,114400,1785589205,2480,2480,2480,2480,31
|
|
20231124,114300,1785512325,2485,2485,2485,2485,100
|
|
20231124,114200,1785263825,2485,2485,2485,2480,1356
|
|
20231124,114100,1781896665,2485,2480,2485,2470,2760
|
|
20231124,114000,1775053780,2480,2475,2480,2475,213
|
|
20231124,113900,1774526595,2475,2475,2480,2475,152
|
|
20231124,113800,1774150145,2480,2475,2480,2470,518
|
|
20231124,113700,1772868235,2480,2480,2480,2480,2
|
|
20231124,113600,1772863275,2480,2470,2480,2470,747
|
|
20231124,113500,1771016785,2470,2470,2480,2470,625
|
|
20231124,113400,1769473015,2480,2470,2480,2470,229
|
|
20231124,113300,1768907375,2480,2480,2480,2480,311
|
|
20231124,113200,1768136095,2470,2470,2480,2470,170
|
|
20231124,113100,1767715795,2485,2470,2485,2470,6050
|
|
20231124,113000,1752704240,2470,2455,2470,2455,764
|
|
20231124,112900,1750823805,2455,2460,2460,2455,1737
|
|
20231124,112800,1746559445,2460,2455,2460,2450,4807
|
|
20231124,112700,1734761355,2460,2460,2465,2455,196
|
|
20231124,112600,1734278710,2460,2460,2460,2455,120
|
|
20231124,112500,1733983975,2465,2465,2465,2455,1816
|
|
20231124,112400,1729518045,2465,2465,2465,2465,162
|
|
20231124,112300,1729118715,2465,2465,2465,2460,1555
|
|
20231124,112200,1725292965,2465,2460,2470,2460,136
|
|
20231124,112100,1724957140,2460,2470,2470,2460,1765
|
|
20231124,112000,1720610240,2470,2465,2470,2460,761
|
|
20231124,111900,1718737940,2465,2465,2465,2460,3968
|
|
20231124,111800,1708972980,2470,2465,2470,2465,220
|
|
20231124,111700,1708430605,2470,2475,2475,2470,542
|
|
20231124,111600,1707090585,2470,2465,2475,2460,1067
|
|
20231124,111500,1704464440,2465,2470,2470,2460,3300
|
|
20231124,111400,1696333930,2475,2475,2475,2470,393
|
|
20231124,111300,1695361635,2490,2460,2490,2460,8458
|
|
20231124,111200,1674468740,2460,2475,2490,2460,6686
|
|
20231124,111100,1657967130,2490,2485,2490,2480,2113
|
|
20231124,111000,1652715870,2480,2470,2480,2470,1263
|
|
20231124,110900,1649593205,2480,2475,2480,2470,1954
|
|
20231124,110800,1644756875,2480,2475,2480,2470,904
|
|
20231124,110700,1642521650,2480,2465,2480,2465,3162
|
|
20231124,110600,1634722840,2470,2480,2485,2470,8475
|
|
20231124,110500,1613742015,2485,2490,2495,2460,24950
|
|
20231124,110400,1551946435,2490,2485,2495,2480,5303
|
|
20231124,110300,1538745960,2480,2490,2490,2475,14725
|
|
20231124,110200,1502196985,2490,2510,2510,2475,37397
|
|
20231124,110100,1409115290,2510,2540,2545,2500,83755
|
|
20231124,110000,1197666825,2540,2460,2555,2460,206738
|
|
20231124,105900,676050010,2465,2460,2465,2455,1962
|
|
20231124,105800,671222620,2460,2460,2460,2445,1125
|
|
20231124,105700,668466465,2455,2455,2455,2455,410
|
|
20231124,105600,667459915,2460,2460,2460,2460,0
|
|
20231124,105500,667459915,2460,2460,2460,2460,1
|
|
20231124,105400,667457455,2450,2455,2455,2450,3048
|
|
20231124,105300,659983530,2455,2455,2455,2455,0
|
|
20231124,105200,659983530,2455,2455,2455,2455,17
|
|
20231124,105100,659941795,2455,2455,2455,2455,21
|
|
20231124,105000,659890240,2460,2460,2460,2460,0
|
|
20231124,104900,659890240,2460,2455,2460,2455,2390
|
|
20231124,104800,654022785,2455,2455,2455,2455,753
|
|
20231124,104700,652174170,2460,2465,2465,2460,62
|
|
20231124,104600,652021645,2465,2460,2465,2460,8
|
|
20231124,104500,652001960,2460,2460,2460,2460,41
|
|
20231124,104400,651901100,2465,2465,2465,2465,1
|
|
20231124,104300,651898635,2460,2465,2465,2460,1804
|
|
20231124,104200,647460515,2465,2465,2465,2465,10
|
|
20231124,104100,647435865,2465,2465,2465,2460,311
|
|
20231124,104000,646669295,2460,2460,2465,2460,381
|
|
20231124,103900,645732025,2460,2465,2465,2460,30
|
|
20231124,103800,645658125,2465,2465,2465,2460,1188
|
|
20231124,103700,642730315,2465,2465,2465,2460,1005
|
|
20231124,103600,640257990,2465,2460,2465,2455,426
|
|
20231124,103500,639210825,2465,2465,2465,2465,0
|
|
20231124,103400,639210825,2465,2465,2465,2465,0
|
|
20231124,103300,639210825,2465,2465,2465,2465,0
|
|
20231124,103200,639210825,2465,2465,2465,2465,1
|
|
20231124,103100,639208360,2465,2465,2465,2465,6
|
|
20231124,103000,639193570,2460,2460,2465,2455,1272
|
|
20231124,102900,636064955,2460,2460,2460,2460,1100
|
|
20231124,102800,633358955,2460,2460,2460,2455,261
|
|
20231124,102700,632718185,2460,2460,2460,2460,1
|
|
20231124,102600,632715725,2450,2440,2460,2440,299
|
|
20231124,102500,631983790,2440,2460,2470,2440,35156
|
|
20231124,102400,545974560,2460,2470,2470,2460,52
|
|
20231124,102300,545846440,2470,2470,2470,2470,0
|
|
20231124,102200,545846440,2470,2460,2470,2460,204
|
|
20231124,102100,545342600,2470,2465,2470,2455,3539
|
|
20231124,102000,536633120,2470,2470,2470,2465,1149
|
|
20231124,101900,533800780,2470,2470,2470,2470,286
|
|
20231124,101800,533094360,2470,2470,2470,2470,3072
|
|
20231124,101700,525506520,2475,2475,2475,2475,300
|
|
20231124,101600,524764020,2475,2475,2475,2475,287
|
|
20231124,101500,524053695,2475,2475,2475,2470,29
|
|
20231124,101400,523981995,2475,2475,2475,2475,73
|
|
20231124,101300,523801320,2475,2485,2485,2475,3115
|
|
20231124,101200,516080695,2485,2485,2485,2475,226
|
|
20231124,101100,515519345,2480,2480,2485,2475,3738
|
|
20231124,101000,506253470,2485,2490,2495,2480,19693
|
|
20231124,100900,457271295,2490,2480,2495,2480,11249
|
|
20231124,100800,429266285,2480,2475,2480,2475,3430
|
|
20231124,100700,420764085,2475,2470,2475,2470,1145
|
|
20231124,100600,417933965,2470,2470,2470,2470,1
|
|
20231124,100500,417931495,2470,2470,2470,2470,0
|
|
20231124,100400,417931495,2470,2470,2470,2470,0
|
|
20231124,100300,417931495,2470,2470,2470,2470,1
|
|
20231124,100200,417929025,2465,2475,2475,2460,3700
|
|
20231124,100100,408781420,2475,2470,2475,2470,676
|
|
20231124,100000,407108895,2470,2465,2470,2465,1113
|
|
20231124,095900,404359825,2460,2460,2460,2460,179
|
|
20231124,095800,403919485,2460,2460,2460,2460,71
|
|
20231124,095700,403744825,2455,2455,2455,2455,614
|
|
20231124,095600,402237455,2465,2460,2465,2460,900
|
|
20231124,095500,400019360,2450,2460,2460,2450,1860
|
|
20231124,095400,395449930,2460,2460,2460,2460,259
|
|
20231124,095300,394812790,2460,2460,2460,2460,101
|
|
20231124,095200,394564330,2460,2460,2465,2460,1050
|
|
20231124,095100,391976220,2455,2460,2460,2455,1818
|
|
20231124,095000,387508110,2455,2455,2455,2455,74
|
|
20231124,094900,387326440,2460,2460,2460,2460,100
|
|
20231124,094800,387080440,2455,2455,2455,2455,384
|
|
20231124,094700,386137720,2455,2460,2465,2455,694
|
|
20231124,094600,384433535,2460,2460,2460,2460,990
|
|
20231124,094500,381998135,2460,2455,2460,2455,922
|
|
20231124,094400,379733555,2455,2455,2455,2455,52
|
|
20231124,094300,379605895,2455,2455,2455,2455,233
|
|
20231124,094200,379033880,2455,2455,2455,2455,41
|
|
20231124,094100,378933225,2455,2455,2455,2455,693
|
|
20231124,094000,377231910,2460,2455,2465,2455,403
|
|
20231124,093900,376242530,2455,2460,2465,2455,1571
|
|
20231124,093800,372384135,2460,2460,2460,2460,373
|
|
20231124,093700,371466555,2455,2455,2465,2450,1134
|
|
20231124,093600,368681435,2455,2455,2455,2450,210
|
|
20231124,093500,368165920,2455,2450,2455,2450,290
|
|
20231124,093400,367454915,2450,2450,2450,2450,1
|
|
20231124,093300,367452465,2445,2450,2450,2440,411
|
|
20231124,093200,366447330,2450,2450,2450,2450,201
|
|
20231124,093100,365954880,2435,2440,2445,2435,1155
|
|
20231124,093000,363136750,2440,2440,2445,2440,1206
|
|
20231124,092900,360191835,2440,2440,2445,2440,770
|
|
20231124,092800,358312985,2440,2435,2440,2425,2193
|
|
20231124,092700,352973395,2430,2430,2430,2425,4151
|
|
20231124,092600,342887560,2430,2430,2430,2430,1377
|
|
20231124,092500,339541450,2440,2435,2440,2415,31784
|
|
20231124,092400,262399690,2435,2440,2445,2435,4817
|
|
20231124,092300,250657185,2445,2445,2445,2445,12
|
|
20231124,092200,250627845,2445,2440,2445,2435,3053
|
|
20231124,092100,243179320,2440,2440,2440,2440,303
|
|
20231124,092000,242440000,2440,2440,2445,2435,502
|
|
20231124,091900,241217265,2440,2440,2440,2435,243
|
|
20231124,091800,240624370,2435,2445,2450,2435,12082
|
|
20231124,091700,211188365,2445,2445,2445,2445,113
|
|
20231124,091600,210912080,2445,2445,2445,2445,2135
|
|
20231124,091500,205692005,2450,2445,2455,2445,1103
|
|
20231124,091400,202989160,2445,2445,2455,2445,232
|
|
20231124,091300,202420820,2445,2440,2450,2435,6042
|
|
20231124,091200,187682115,2435,2455,2455,2435,2166
|
|
20231124,091100,182397760,2440,2450,2450,2440,4715
|
|
20231124,091000,170867340,2455,2450,2455,2450,11
|
|
20231124,090900,170840360,2455,2450,2455,2445,2983
|
|
20231124,090800,163542580,2455,2450,2465,2445,986
|
|
20231124,090700,161127080,2450,2455,2465,2450,1851
|
|
20231124,090600,156576010,2455,2445,2455,2440,8328
|
|
20231124,090500,136244970,2445,2460,2460,2445,2300
|
|
20231124,090400,130610050,2455,2465,2470,2445,9976
|
|
20231124,090300,106105900,2465,2470,2470,2460,11469
|
|
20231124,090200,77834735,2465,2480,2480,2465,13434
|
|
20231124,090100,44607925,2480,2470,2480,2470,2078
|
|
20231124,090000,39462380,2475,2475,2475,2465,15077
|