657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,205400,474326160,5940,5940,5940,5940,2405
|
|
20231116,205300,474326160,5940,5940,5940,5940,0
|
|
20231116,205200,474326160,5940,5940,5940,5940,0
|
|
20231116,205100,474326160,5940,5940,5940,5940,0
|
|
20231116,205000,474326160,5940,5940,5940,5940,0
|
|
20231116,204900,474326160,5940,5940,5940,5940,0
|
|
20231116,204800,474326160,5940,5940,5940,5940,0
|
|
20231116,204700,474326160,5940,5940,5940,5940,0
|
|
20231116,204600,474326160,5940,5940,5940,5940,0
|
|
20231116,204500,474326160,5940,5940,5940,5940,0
|
|
20231116,204400,474326160,5940,5940,5940,5940,0
|
|
20231116,204300,474326160,5940,5940,5940,5940,0
|
|
20231116,204200,474326160,5940,5940,5940,5940,0
|
|
20231116,204100,474326160,5940,5940,5940,5940,0
|
|
20231116,204000,474326160,5940,5940,5940,5940,0
|
|
20231116,203900,474326160,5940,5940,5940,5940,0
|
|
20231116,203800,474326160,5940,5940,5940,5940,0
|
|
20231116,203700,474326160,5940,5940,5940,5940,0
|
|
20231116,203600,474326160,5940,5940,5940,5940,0
|
|
20231116,203500,474326160,5940,5940,5940,5940,0
|
|
20231116,203400,474326160,5940,5940,5940,5940,0
|
|
20231116,203300,474326160,5940,5940,5940,5940,0
|
|
20231116,203200,474326160,5940,5940,5940,5940,0
|
|
20231116,203100,474326160,5940,5940,5940,5940,0
|
|
20231116,203000,474326160,5940,5940,5940,5940,0
|
|
20231116,202900,474326160,5940,5940,5940,5940,0
|
|
20231116,202800,474326160,5940,5940,5940,5940,0
|
|
20231116,202700,474326160,5940,5940,5940,5940,0
|
|
20231116,202600,474326160,5940,5940,5940,5940,0
|
|
20231116,202500,474326160,5940,5940,5940,5940,0
|
|
20231116,202400,474326160,5940,5940,5940,5940,2405
|
|
20231116,202300,474326160,5940,5940,5940,5940,0
|
|
20231116,202200,474326160,5940,5940,5940,5940,0
|
|
20231116,202100,474326160,5940,5940,5940,5940,0
|
|
20231116,202000,474326160,5940,5940,5940,5940,0
|
|
20231116,201900,474326160,5940,5940,5940,5940,0
|
|
20231116,201800,474326160,5940,5940,5940,5940,0
|
|
20231116,201700,474326160,5940,5940,5940,5940,0
|
|
20231116,201600,474326160,5940,5940,5940,5940,0
|
|
20231116,201500,474326160,5940,5940,5940,5940,0
|
|
20231116,201400,474326160,5940,5940,5940,5940,0
|
|
20231116,201300,474326160,5940,5940,5940,5940,0
|
|
20231116,201200,474326160,5940,5940,5940,5940,0
|
|
20231116,201100,474326160,5940,5940,5940,5940,0
|
|
20231116,201000,474326160,5940,5940,5940,5940,0
|
|
20231116,200900,474326160,5940,5940,5940,5940,0
|
|
20231116,200800,474326160,5940,5940,5940,5940,0
|
|
20231116,200700,474326160,5940,5940,5940,5940,0
|
|
20231116,200600,474326160,5940,5940,5940,5940,0
|
|
20231116,200500,474326160,5940,5940,5940,5940,0
|
|
20231116,200400,474326160,5940,5940,5940,5940,0
|
|
20231116,200300,474326160,5940,5940,5940,5940,0
|
|
20231116,200200,474326160,5940,5940,5940,5940,0
|
|
20231116,200100,474326160,5940,5940,5940,5940,0
|
|
20231116,200000,474326160,5940,5940,5940,5940,0
|
|
20231116,195900,474326160,5940,5940,5940,5940,0
|
|
20231116,195800,474326160,5940,5940,5940,5940,0
|
|
20231116,195700,474326160,5940,5940,5940,5940,0
|
|
20231116,195600,474326160,5940,5940,5940,5940,0
|
|
20231116,195500,474326160,5940,5940,5940,5940,0
|
|
20231116,195400,474326160,5940,5940,5940,5940,2405
|
|
20231116,195300,474326160,5940,5940,5940,5940,0
|
|
20231116,195200,474326160,5940,5940,5940,5940,0
|
|
20231116,195100,474326160,5940,5940,5940,5940,0
|
|
20231116,195000,474326160,5940,5940,5940,5940,0
|
|
20231116,194900,474326160,5940,5940,5940,5940,0
|
|
20231116,194800,474326160,5940,5940,5940,5940,0
|
|
20231116,194700,474326160,5940,5940,5940,5940,0
|
|
20231116,194600,474326160,5940,5940,5940,5940,0
|
|
20231116,194500,474326160,5940,5940,5940,5940,0
|
|
20231116,194400,474326160,5940,5940,5940,5940,0
|
|
20231116,194300,474326160,5940,5940,5940,5940,0
|
|
20231116,194200,474326160,5940,5940,5940,5940,0
|
|
20231116,194100,474326160,5940,5940,5940,5940,0
|
|
20231116,194000,474326160,5940,5940,5940,5940,0
|
|
20231116,193900,474326160,5940,5940,5940,5940,0
|
|
20231116,193800,474326160,5940,5940,5940,5940,0
|
|
20231116,193700,474326160,5940,5940,5940,5940,0
|
|
20231116,193600,474326160,5940,5940,5940,5940,0
|
|
20231116,193500,474326160,5940,5940,5940,5940,0
|
|
20231116,193400,474326160,5940,5940,5940,5940,0
|
|
20231116,193300,474326160,5940,5940,5940,5940,0
|
|
20231116,193200,474326160,5940,5940,5940,5940,0
|
|
20231116,193100,474326160,5940,5940,5940,5940,0
|
|
20231116,193000,474326160,5940,5940,5940,5940,0
|
|
20231116,192900,474326160,5940,5940,5940,5940,0
|
|
20231116,192800,474326160,5940,5940,5940,5940,0
|
|
20231116,192700,474326160,5940,5940,5940,5940,0
|
|
20231116,192600,474326160,5940,5940,5940,5940,0
|
|
20231116,192500,474326160,5940,5940,5940,5940,0
|
|
20231116,192400,474326160,5940,5940,5940,5940,2405
|
|
20231116,192300,474326160,5940,5940,5940,5940,0
|
|
20231116,192200,474326160,5940,5940,5940,5940,0
|
|
20231116,192100,474326160,5940,5940,5940,5940,0
|
|
20231116,192000,474326160,5940,5940,5940,5940,0
|
|
20231116,191900,474326160,5940,5940,5940,5940,0
|
|
20231116,191800,474326160,5940,5940,5940,5940,0
|
|
20231116,191700,474326160,5940,5940,5940,5940,0
|
|
20231116,191600,474326160,5940,5940,5940,5940,0
|
|
20231116,191500,474326160,5940,5940,5940,5940,0
|
|
20231116,191400,474326160,5940,5940,5940,5940,0
|
|
20231116,191300,474326160,5940,5940,5940,5940,0
|
|
20231116,191200,474326160,5940,5940,5940,5940,0
|
|
20231116,191100,474326160,5940,5940,5940,5940,0
|
|
20231116,191000,474326160,5940,5940,5940,5940,0
|
|
20231116,190900,474326160,5940,5940,5940,5940,0
|
|
20231116,190800,474326160,5940,5940,5940,5940,0
|
|
20231116,190700,474326160,5940,5940,5940,5940,0
|
|
20231116,190600,474326160,5940,5940,5940,5940,0
|
|
20231116,190500,474326160,5940,5940,5940,5940,0
|
|
20231116,190400,474326160,5940,5940,5940,5940,0
|
|
20231116,190300,474326160,5940,5940,5940,5940,0
|
|
20231116,190200,474326160,5940,5940,5940,5940,0
|
|
20231116,190100,474326160,5940,5940,5940,5940,0
|
|
20231116,190000,474326160,5940,5940,5940,5940,0
|
|
20231116,185900,474326160,5940,5940,5940,5940,0
|
|
20231116,185800,474326160,5940,5940,5940,5940,0
|
|
20231116,185700,474326160,5940,5940,5940,5940,0
|
|
20231116,185600,474326160,5940,5940,5940,5940,0
|
|
20231116,185500,474326160,5940,5940,5940,5940,0
|
|
20231116,185400,474326160,5940,5940,5940,5940,2405
|
|
20231116,185300,474326160,5940,5940,5940,5940,0
|
|
20231116,185200,474326160,5940,5940,5940,5940,0
|
|
20231116,185100,474326160,5940,5940,5940,5940,0
|
|
20231116,185000,474326160,5940,5940,5940,5940,0
|
|
20231116,184900,474326160,5940,5940,5940,5940,0
|
|
20231116,184800,474326160,5940,5940,5940,5940,0
|
|
20231116,184700,474326160,5940,5940,5940,5940,0
|
|
20231116,184600,474326160,5940,5940,5940,5940,0
|
|
20231116,184500,474326160,5940,5940,5940,5940,0
|
|
20231116,184400,474326160,5940,5940,5940,5940,0
|
|
20231116,184300,474326160,5940,5940,5940,5940,0
|
|
20231116,184200,474326160,5940,5940,5940,5940,0
|
|
20231116,184100,474326160,5940,5940,5940,5940,0
|
|
20231116,184000,474326160,5940,5940,5940,5940,0
|
|
20231116,183900,474326160,5940,5940,5940,5940,0
|
|
20231116,183800,474326160,5940,5940,5940,5940,0
|
|
20231116,183700,474326160,5940,5940,5940,5940,0
|
|
20231116,183600,474326160,5940,5940,5940,5940,0
|
|
20231116,183500,474326160,5940,5940,5940,5940,0
|
|
20231116,183400,474326160,5940,5940,5940,5940,0
|
|
20231116,183300,474326160,5940,5940,5940,5940,0
|
|
20231116,183200,474326160,5940,5940,5940,5940,0
|
|
20231116,183100,474326160,5940,5940,5940,5940,0
|
|
20231116,183000,474326160,5940,5940,5940,5940,0
|
|
20231116,182900,474326160,5940,5940,5940,5940,0
|
|
20231116,182800,474326160,5940,5940,5940,5940,0
|
|
20231116,182700,474326160,5940,5940,5940,5940,0
|
|
20231116,182600,474326160,5940,5940,5940,5940,0
|
|
20231116,182500,474326160,5940,5940,5940,5940,0
|
|
20231116,182400,474326160,5940,5940,5940,5940,2405
|
|
20231116,182300,474326160,5940,5940,5940,5940,0
|
|
20231116,182200,474326160,5940,5940,5940,5940,0
|
|
20231116,182100,474326160,5940,5940,5940,5940,0
|
|
20231116,182000,474326160,5940,5940,5940,5940,0
|
|
20231116,181900,474326160,5940,5940,5940,5940,0
|
|
20231116,181800,474326160,5940,5940,5940,5940,0
|
|
20231116,181700,474326160,5940,5940,5940,5940,0
|
|
20231116,181600,474326160,5940,5940,5940,5940,0
|
|
20231116,181500,474326160,5940,5940,5940,5940,0
|
|
20231116,181400,474326160,5940,5940,5940,5940,0
|
|
20231116,181300,474326160,5940,5940,5940,5940,0
|
|
20231116,181200,474326160,5940,5940,5940,5940,0
|
|
20231116,181100,474326160,5940,5940,5940,5940,0
|
|
20231116,181000,474326160,5940,5940,5940,5940,0
|
|
20231116,180900,474326160,5940,5940,5940,5940,0
|
|
20231116,180800,474326160,5940,5940,5940,5940,0
|
|
20231116,180700,474326160,5940,5940,5940,5940,0
|
|
20231116,180600,474326160,5940,5940,5940,5940,0
|
|
20231116,180500,474326160,5940,5940,5940,5940,0
|
|
20231116,180400,474326160,5940,5940,5940,5940,0
|
|
20231116,180300,474326160,5940,5940,5940,5940,0
|
|
20231116,180200,474326160,5940,5940,5940,5940,0
|
|
20231116,180100,474326160,5940,5940,5940,5940,0
|
|
20231116,180000,474326160,5940,5940,5940,5940,0
|
|
20231116,175900,474326160,5940,5940,5940,5940,0
|
|
20231116,175800,474326160,5940,5940,5940,5940,0
|
|
20231116,175700,474326160,5940,5940,5940,5940,0
|
|
20231116,175600,474326160,5940,5940,5940,5940,0
|
|
20231116,175500,474326160,5940,5940,5940,5940,0
|
|
20231116,175400,474326160,5940,5940,5940,5940,2405
|
|
20231116,175300,474326160,5940,5940,5940,5940,0
|
|
20231116,175200,474326160,5940,5940,5940,5940,0
|
|
20231116,175100,474326160,5940,5940,5940,5940,0
|
|
20231116,175000,474326160,5940,5940,5940,5940,0
|
|
20231116,174900,474326160,5940,5940,5940,5940,0
|
|
20231116,174800,474326160,5940,5940,5940,5940,0
|
|
20231116,174700,474326160,5940,5940,5940,5940,0
|
|
20231116,174600,474326160,5940,5940,5940,5940,0
|
|
20231116,174500,474326160,5940,5940,5940,5940,0
|
|
20231116,174400,474326160,5940,5940,5940,5940,0
|
|
20231116,174300,474326160,5940,5940,5940,5940,0
|
|
20231116,174200,474326160,5940,5940,5940,5940,0
|
|
20231116,174100,474326160,5940,5940,5940,5940,0
|
|
20231116,174000,474326160,5940,5940,5940,5940,0
|
|
20231116,173900,474326160,5940,5940,5940,5940,0
|
|
20231116,173800,474326160,5940,5940,5940,5940,0
|
|
20231116,173700,474326160,5940,5940,5940,5940,0
|
|
20231116,173600,474326160,5940,5940,5940,5940,0
|
|
20231116,173500,474326160,5940,5940,5940,5940,0
|
|
20231116,173400,474326160,5940,5940,5940,5940,0
|
|
20231116,173300,474326160,5940,5940,5940,5940,0
|
|
20231116,173200,474326160,5940,5940,5940,5940,0
|
|
20231116,173100,474326160,5940,5940,5940,5940,0
|
|
20231116,173000,474326160,5940,5940,5940,5940,0
|
|
20231116,172900,474326160,5940,5940,5940,5940,0
|
|
20231116,172800,474326160,5940,5940,5940,5940,0
|
|
20231116,172700,474326160,5940,5940,5940,5940,0
|
|
20231116,172600,474326160,5940,5940,5940,5940,0
|
|
20231116,172500,474326160,5940,5940,5940,5940,0
|
|
20231116,172400,474326160,5940,5940,5940,5940,2405
|
|
20231116,172300,474326160,5940,5940,5940,5940,0
|
|
20231116,172200,474326160,5940,5940,5940,5940,0
|
|
20231116,172100,474326160,5940,5940,5940,5940,0
|
|
20231116,172000,474326160,5940,5940,5940,5940,0
|
|
20231116,171900,474326160,5940,5940,5940,5940,0
|
|
20231116,171800,474326160,5940,5940,5940,5940,0
|
|
20231116,171700,474326160,5940,5940,5940,5940,0
|
|
20231116,171600,474326160,5940,5940,5940,5940,0
|
|
20231116,171500,474326160,5940,5940,5940,5940,0
|
|
20231116,171400,474326160,5940,5940,5940,5940,0
|
|
20231116,171300,474326160,5940,5940,5940,5940,0
|
|
20231116,171200,474326160,5940,5940,5940,5940,0
|
|
20231116,171100,474326160,5940,5940,5940,5940,0
|
|
20231116,171000,474326160,5940,5940,5940,5940,0
|
|
20231116,170900,474326160,5940,5940,5940,5940,0
|
|
20231116,170800,474326160,5940,5940,5940,5940,0
|
|
20231116,170700,474326160,5940,5940,5940,5940,0
|
|
20231116,170600,474326160,5940,5940,5940,5940,0
|
|
20231116,170500,474326160,5940,5940,5940,5940,0
|
|
20231116,170400,474326160,5940,5940,5940,5940,0
|
|
20231116,170300,474326160,5940,5940,5940,5940,0
|
|
20231116,170200,474326160,5940,5940,5940,5940,0
|
|
20231116,170100,474326160,5940,5940,5940,5940,0
|
|
20231116,170000,474326160,5940,5940,5940,5940,0
|
|
20231116,165900,474326160,5940,5940,5940,5940,0
|
|
20231116,165800,474326160,5940,5940,5940,5940,0
|
|
20231116,165700,474326160,5940,5940,5940,5940,0
|
|
20231116,165600,474326160,5940,5940,5940,5940,0
|
|
20231116,165500,474326160,5940,5940,5940,5940,0
|
|
20231116,165400,474326160,5940,5940,5940,5940,2405
|
|
20231116,165300,474326160,5940,5940,5940,5940,0
|
|
20231116,165200,474326160,5940,5940,5940,5940,0
|
|
20231116,165100,474326160,5940,5940,5940,5940,0
|
|
20231116,165000,474326160,5940,5940,5940,5940,0
|
|
20231116,164900,474326160,5940,5940,5940,5940,0
|
|
20231116,164800,474326160,5940,5940,5940,5940,0
|
|
20231116,164700,474326160,5940,5940,5940,5940,0
|
|
20231116,164600,474326160,5940,5940,5940,5940,0
|
|
20231116,164500,474326160,5940,5940,5940,5940,0
|
|
20231116,164400,474326160,5940,5940,5940,5940,0
|
|
20231116,164300,474326160,5940,5940,5940,5940,0
|
|
20231116,164200,474326160,5940,5940,5940,5940,0
|
|
20231116,164100,474326160,5940,5940,5940,5940,0
|
|
20231116,164000,474326160,5940,5940,5940,5940,0
|
|
20231116,163900,474326160,5940,5940,5940,5940,0
|
|
20231116,163800,474326160,5940,5940,5940,5940,0
|
|
20231116,163700,474326160,5940,5940,5940,5940,0
|
|
20231116,163600,474326160,5940,5940,5940,5940,0
|
|
20231116,163500,474326160,5940,5940,5940,5940,0
|
|
20231116,163400,474326160,5940,5940,5940,5940,0
|
|
20231116,163300,474326160,5940,5940,5940,5940,0
|
|
20231116,163200,474326160,5940,5940,5940,5940,0
|
|
20231116,163100,474326160,5940,5940,5940,5940,0
|
|
20231116,163000,474326160,5940,5940,5940,5940,2405
|
|
20231116,162900,460040460,5980,5980,5980,5980,0
|
|
20231116,162800,460040460,5980,5980,5980,5980,0
|
|
20231116,162700,460040460,5980,5980,5980,5980,0
|
|
20231116,162600,460040460,5980,5980,5980,5980,0
|
|
20231116,162500,460040460,5980,5980,5980,5980,0
|
|
20231116,162400,460040460,5980,5980,5980,5980,0
|
|
20231116,162300,460040460,5980,5980,5980,5980,0
|
|
20231116,162200,460040460,5980,5980,5980,5980,0
|
|
20231116,162100,460040460,5980,5980,5980,5980,0
|
|
20231116,162000,460040460,5980,5980,5980,5980,0
|
|
20231116,161900,460040460,5980,5980,5980,5980,55
|
|
20231116,161800,459711560,5980,5980,5980,5950,811
|
|
20231116,161700,454883510,5980,5980,5980,5980,43
|
|
20231116,161600,454626370,5960,5970,5970,5960,253
|
|
20231116,161500,453115990,5970,5970,5970,5970,22
|
|
20231116,161400,452984650,5970,5970,5970,5970,322
|
|
20231116,161300,451062310,5970,5970,5970,5970,100
|
|
20231116,161200,450465310,5970,5970,5970,5970,22
|
|
20231116,161100,450333970,5970,5970,5970,5970,0
|
|
20231116,161000,450333970,5970,5960,5970,5960,23
|
|
20231116,160900,450196670,5970,5970,5970,5970,0
|
|
20231116,160800,450196670,5970,5970,5970,5970,22
|
|
20231116,160700,450065330,5970,5960,5970,5950,254
|
|
20231116,160600,448551010,5950,5950,5950,5950,0
|
|
20231116,160500,448551010,5950,5970,5970,5950,67
|
|
20231116,160400,448151920,5970,5970,5970,5970,0
|
|
20231116,160300,448151920,5970,5970,5970,5970,23
|
|
20231116,160200,448014610,5960,5960,5960,5960,1018
|
|
20231116,160100,441947330,5960,5960,5960,5960,21
|
|
20231116,160000,441822170,5970,5970,5970,5970,0
|
|
20231116,155900,441822170,5970,5970,5970,5970,0
|
|
20231116,155800,441822170,5970,5970,5970,5970,42
|
|
20231116,155700,441571430,5970,5970,5970,5970,17
|
|
20231116,155600,441469940,5970,5970,5970,5970,822
|
|
20231116,155500,436562600,5970,5970,5970,5970,93
|
|
20231116,155400,436007390,5970,5970,5970,5970,22
|
|
20231116,155300,435876050,5970,5970,5970,5970,0
|
|
20231116,155200,435876050,5970,5970,5970,5970,22
|
|
20231116,155100,435744710,5970,5970,5970,5970,94
|
|
20231116,155000,435183530,5970,5970,5970,5970,22
|
|
20231116,154900,435052190,5970,5960,5970,5960,126
|
|
20231116,154800,434301010,5970,5960,5970,5960,32
|
|
20231116,154700,434110070,5970,5970,5970,5970,0
|
|
20231116,154600,434110070,5970,5970,5970,5970,98
|
|
20231116,154500,433525010,5970,5970,5970,5970,0
|
|
20231116,154400,433525010,5970,5970,5970,5970,0
|
|
20231116,154300,433525010,5970,5970,5970,5970,0
|
|
20231116,154200,433525010,5970,5970,5970,5970,31
|
|
20231116,154100,433339940,5970,5970,5970,5970,679
|
|
20231116,154000,429286310,5960,5960,5960,5960,0
|
|
20231116,153900,429286310,5960,5960,5960,5960,0
|
|
20231116,153800,429286310,5960,5960,5960,5960,316
|
|
20231116,153700,427402950,5960,5960,5960,5960,85
|
|
20231116,153600,426896350,5970,5970,5970,5970,0
|
|
20231116,153500,426896350,5970,5970,5970,5970,1
|
|
20231116,153400,426890380,5970,5970,5970,5970,0
|
|
20231116,153300,426890380,5970,5970,5970,5970,22
|
|
20231116,153200,426759040,5970,5970,5970,5970,0
|
|
20231116,153100,426759040,5970,5970,5970,5970,1080
|
|
20231116,153000,420311440,5970,5970,5970,5970,0
|
|
20231116,152900,420311440,5970,5970,5970,5970,200
|
|
20231116,152800,419117440,5960,5960,5960,5960,0
|
|
20231116,152700,419117440,5960,5960,5960,5960,42
|
|
20231116,152600,418867120,5960,5970,5970,5950,306
|
|
20231116,152500,417044140,5970,5970,5970,5970,0
|
|
20231116,152400,417044140,5970,5970,5970,5970,0
|
|
20231116,152300,417044140,5970,5970,5970,5970,22
|
|
20231116,152200,416912800,5970,5970,5970,5970,0
|
|
20231116,152100,416912800,5970,5970,5970,5970,0
|
|
20231116,152000,416912800,5970,5970,5970,5970,0
|
|
20231116,151900,416912800,5970,5970,5970,5970,41
|
|
20231116,151800,416668030,5970,5960,5970,5960,42
|
|
20231116,151700,416417490,5960,5960,5960,5960,0
|
|
20231116,151600,416417490,5960,5960,5960,5960,0
|
|
20231116,151500,416417490,5960,5960,5960,5960,13
|
|
20231116,151400,416340010,5960,5970,5970,5960,2
|
|
20231116,151300,416328080,5950,5950,5950,5950,1000
|
|
20231116,151200,410378080,5970,5970,5970,5970,0
|
|
20231116,151100,410378080,5970,5970,5970,5970,637
|
|
20231116,151000,406575190,5960,5960,5960,5960,1181
|
|
20231116,150900,399536430,5960,5960,5960,5960,1
|
|
20231116,150800,399530470,5960,5970,5970,5960,111
|
|
20231116,150700,398867910,5970,5960,5970,5960,1665
|
|
20231116,150600,388942510,5980,5980,5980,5980,1
|
|
20231116,150500,388936530,5960,5960,5960,5960,50
|
|
20231116,150400,388638530,5980,5960,5980,5960,43
|
|
20231116,150300,388381790,5980,5980,5980,5980,60
|
|
20231116,150200,388022990,5980,5980,5980,5980,1
|
|
20231116,150100,388017010,5970,5970,5970,5970,3
|
|
20231116,150000,387999100,5980,5980,5980,5980,22
|
|
20231116,145900,387867540,5970,5970,5970,5970,0
|
|
20231116,145800,387867540,5970,5970,5970,5970,368
|
|
20231116,145700,385670580,5970,5970,5970,5970,41
|
|
20231116,145600,385425810,5970,5970,5970,5970,0
|
|
20231116,145500,385425810,5970,5970,5970,5970,30
|
|
20231116,145400,385246710,5980,5980,5980,5980,0
|
|
20231116,145300,385246710,5980,5970,5980,5960,346
|
|
20231116,145200,383181390,5980,5980,5980,5980,0
|
|
20231116,145100,383181390,5980,5980,5980,5980,22
|
|
20231116,145000,383049830,5980,5980,5980,5980,0
|
|
20231116,144900,383049830,5980,5960,5980,5960,38
|
|
20231116,144800,382822970,5970,5970,5970,5970,44
|
|
20231116,144700,382560290,5980,5980,5980,5980,23
|
|
20231116,144600,382422750,5980,5980,5980,5980,22
|
|
20231116,144500,382291190,5960,5960,5960,5960,0
|
|
20231116,144400,382291190,5960,5960,5960,5960,0
|
|
20231116,144300,382291190,5960,5960,5960,5960,1
|
|
20231116,144200,382285230,5950,5950,5950,5950,138
|
|
20231116,144100,381464130,5970,5950,5970,5950,67
|
|
20231116,144000,381065040,5970,5950,5970,5950,82
|
|
20231116,143900,380577050,5950,5950,5950,5950,0
|
|
20231116,143800,380577050,5950,5950,5970,5950,105
|
|
20231116,143700,379951860,5950,5950,5950,5950,34
|
|
20231116,143600,379749560,5970,5970,5970,5950,77
|
|
20231116,143500,379290950,5970,5950,5970,5950,42
|
|
20231116,143400,379041030,5980,5950,5980,5950,100
|
|
20231116,143300,378446000,5980,5950,5980,5950,101
|
|
20231116,143200,377844520,5960,5970,5970,5960,3
|
|
20231116,143100,377826630,5980,5970,5980,5950,126
|
|
20231116,143000,377075950,5980,5980,5980,5960,143
|
|
20231116,142900,376222850,5980,5980,5980,5980,0
|
|
20231116,142800,376222850,5980,5980,5980,5980,40
|
|
20231116,142700,375983650,5980,5980,5980,5980,10
|
|
20231116,142600,375923850,5980,5980,5980,5980,0
|
|
20231116,142500,375923850,5980,5980,5980,5980,44
|
|
20231116,142400,375660730,5980,5980,5980,5980,7
|
|
20231116,142300,375618870,5980,5980,5980,5980,5
|
|
20231116,142200,375588970,5980,5980,5980,5980,1
|
|
20231116,142100,375582990,5950,5950,5950,5950,30
|
|
20231116,142000,375404490,5960,5960,5960,5960,2
|
|
20231116,141900,375392570,5980,5950,5980,5950,79
|
|
20231116,141800,374922490,5980,5970,5980,5970,233
|
|
20231116,141700,373529780,5970,5970,5970,5970,0
|
|
20231116,141600,373529780,5970,5970,5970,5970,0
|
|
20231116,141500,373529780,5970,5970,5970,5970,7
|
|
20231116,141400,373487990,5970,5970,5970,5970,26
|
|
20231116,141300,373332770,5970,5970,5970,5970,50
|
|
20231116,141200,373034270,5970,5970,5970,5970,5
|
|
20231116,141100,373004420,5990,5990,5990,5990,0
|
|
20231116,141000,373004420,5990,5990,5990,5990,0
|
|
20231116,140900,373004420,5990,5990,5990,5990,23
|
|
20231116,140800,372866650,5980,5980,5980,5980,0
|
|
20231116,140700,372866650,5980,5980,5980,5980,0
|
|
20231116,140600,372866650,5980,5980,5980,5980,14
|
|
20231116,140500,372782930,5970,5970,5970,5970,70
|
|
20231116,140400,372365030,5950,5950,5950,5950,30
|
|
20231116,140300,372186530,5950,5960,5960,5950,39
|
|
20231116,140200,371954290,5970,5970,5970,5970,1
|
|
20231116,140100,371948320,5970,5970,5970,5970,0
|
|
20231116,140000,371948320,5970,5970,5970,5970,1
|
|
20231116,135900,371942350,5960,5960,5970,5960,1302
|
|
20231116,135800,364182420,5970,5970,5970,5970,22
|
|
20231116,135700,364051080,5960,5960,5960,5960,0
|
|
20231116,135600,364051080,5960,5960,5960,5960,0
|
|
20231116,135500,364051080,5960,5970,5970,5960,97
|
|
20231116,135400,363472930,5970,5970,5970,5970,0
|
|
20231116,135300,363472930,5970,5970,5970,5970,20
|
|
20231116,135200,363353530,5970,5960,5970,5960,114
|
|
20231116,135100,362673090,5960,5960,5960,5960,1
|
|
20231116,135000,362667130,5960,5960,5960,5960,0
|
|
20231116,134900,362667130,5960,5960,5960,5960,2
|
|
20231116,134800,362655210,5960,5960,5960,5960,1
|
|
20231116,134700,362649250,5930,5950,5950,5930,2100
|
|
20231116,134600,350178690,5960,5950,5960,5950,464
|
|
20231116,134500,347417880,5960,5970,5970,5960,891
|
|
20231116,134400,342101420,5990,5990,5990,5990,422
|
|
20231116,134300,339573640,5990,5990,5990,5990,0
|
|
20231116,134200,339573640,5990,5990,5990,5990,228
|
|
20231116,134100,338207920,5990,5990,5990,5990,22
|
|
20231116,134000,338076140,5980,5980,5980,5980,32
|
|
20231116,133900,337884780,5990,5990,5990,5990,22
|
|
20231116,133800,337753000,5990,5990,5990,5990,22
|
|
20231116,133700,337621220,5990,5990,5990,5990,0
|
|
20231116,133600,337621220,5990,5990,5990,5990,0
|
|
20231116,133500,337621220,5990,5980,5990,5980,32
|
|
20231116,133400,337429640,5990,5990,5990,5990,0
|
|
20231116,133300,337429640,5990,5990,5990,5990,0
|
|
20231116,133200,337429640,5990,5990,5990,5990,0
|
|
20231116,133100,337429640,5990,5970,5990,5970,11
|
|
20231116,133000,337363950,5970,5970,5970,5970,43
|
|
20231116,132900,337107240,5990,5970,5990,5970,52
|
|
20231116,132800,336795960,5970,5980,5980,5970,20
|
|
20231116,132700,336676520,5980,5980,5980,5970,36
|
|
20231116,132600,336461500,5980,5990,5990,5980,73
|
|
20231116,132500,336024430,6000,6000,6000,6000,0
|
|
20231116,132400,336024430,6000,6000,6000,6000,0
|
|
20231116,132300,336024430,6000,6000,6000,6000,0
|
|
20231116,132200,336024430,6000,6000,6000,6000,500
|
|
20231116,132100,333024430,6000,6000,6000,6000,0
|
|
20231116,132000,333024430,6000,6000,6000,6000,0
|
|
20231116,131900,333024430,6000,5970,6000,5970,501
|
|
20231116,131800,330033430,5970,5970,5970,5970,4
|
|
20231116,131700,330009550,6000,6000,6000,6000,230
|
|
20231116,131600,328629550,6000,5970,6000,5970,96
|
|
20231116,131500,328055110,5970,5970,5970,5970,300
|
|
20231116,131400,326264110,6000,6000,6000,6000,0
|
|
20231116,131300,326264110,6000,6000,6000,6000,0
|
|
20231116,131200,326264110,6000,6000,6000,6000,0
|
|
20231116,131100,326264110,6000,6000,6000,6000,0
|
|
20231116,131000,326264110,6000,6000,6000,6000,0
|
|
20231116,130900,326264110,6000,6000,6000,6000,0
|
|
20231116,130800,326264110,6000,6000,6000,6000,0
|
|
20231116,130700,326264110,6000,6000,6000,6000,2
|
|
20231116,130600,326252110,6000,6000,6000,6000,0
|
|
20231116,130500,326252110,6000,5960,6000,5960,2
|
|
20231116,130400,326240150,6000,6000,6000,6000,44
|
|
20231116,130300,325976150,6000,6000,6000,6000,0
|
|
20231116,130200,325976150,6000,6000,6000,6000,0
|
|
20231116,130100,325976150,6000,6000,6000,6000,0
|
|
20231116,130000,325976150,6000,6000,6000,6000,0
|
|
20231116,125900,325976150,6000,6000,6000,6000,0
|
|
20231116,125800,325976150,6000,6000,6000,6000,50
|
|
20231116,125700,325676150,5970,5970,5970,5960,682
|
|
20231116,125600,321605430,5970,5970,5970,5970,356
|
|
20231116,125500,319480110,5980,5980,5980,5970,654
|
|
20231116,125400,315572450,5980,5980,5980,5980,464
|
|
20231116,125300,312797730,5980,5980,5980,5980,0
|
|
20231116,125200,312797730,5980,5980,5980,5980,94
|
|
20231116,125100,312235610,5980,5980,5980,5980,0
|
|
20231116,125000,312235610,5980,6000,6000,5980,464
|
|
20231116,124900,309460870,5990,5990,5990,5990,661
|
|
20231116,124800,305501480,5990,5990,5990,5990,0
|
|
20231116,124700,305501480,5990,5990,5990,5990,0
|
|
20231116,124600,305501480,5990,5990,5990,5990,82
|
|
20231116,124500,305010300,5990,5990,5990,5990,0
|
|
20231116,124400,305010300,5990,5990,5990,5990,0
|
|
20231116,124300,305010300,5990,5990,5990,5990,998
|
|
20231116,124200,299032280,6000,6000,6000,6000,22
|
|
20231116,124100,298900280,5990,5990,5990,5990,365
|
|
20231116,124000,296713930,5990,5990,5990,5990,0
|
|
20231116,123900,296713930,5990,5990,5990,5990,20
|
|
20231116,123800,296594130,5990,5990,5990,5990,3
|
|
20231116,123700,296576160,5990,5990,5990,5990,200
|
|
20231116,123600,295378160,5990,5990,5990,5990,0
|
|
20231116,123500,295378160,5990,5990,5990,5990,22
|
|
20231116,123400,295246380,5980,5980,5980,5980,0
|
|
20231116,123300,295246380,5980,5980,5980,5980,1
|
|
20231116,123200,295240400,6000,5990,6000,5990,8
|
|
20231116,123100,295192470,5980,5990,5990,5980,57
|
|
20231116,123000,294851130,6000,6000,6000,6000,3
|
|
20231116,122900,294833130,6000,6000,6000,6000,22
|
|
20231116,122800,294701130,5990,5990,5990,5990,15
|
|
20231116,122700,294611280,5990,5990,5990,5990,0
|
|
20231116,122600,294611280,5990,5990,5990,5990,0
|
|
20231116,122500,294611280,5990,5990,5990,5990,0
|
|
20231116,122400,294611280,5990,5990,5990,5990,216
|
|
20231116,122300,293317440,6000,5990,6000,5990,204
|
|
20231116,122200,292093470,5990,5990,5990,5990,1
|
|
20231116,122100,292087480,5990,5990,5990,5990,54
|
|
20231116,122000,291764020,5990,5990,5990,5990,42
|
|
20231116,121900,291512440,5990,5990,5990,5990,31
|
|
20231116,121800,291326750,5990,5990,5990,5990,24
|
|
20231116,121700,291182990,6000,5990,6000,5990,282
|
|
20231116,121600,289492780,5990,5990,5990,5990,13
|
|
20231116,121500,289414910,5990,5990,5990,5990,1
|
|
20231116,121400,289408920,6000,6000,6000,6000,0
|
|
20231116,121300,289408920,6000,6000,6000,6000,22
|
|
20231116,121200,289276920,6000,5990,6000,5990,3
|
|
20231116,121100,289258940,5990,5990,5990,5990,0
|
|
20231116,121000,289258940,5990,6000,6000,5990,2072
|
|
20231116,120900,276847460,6000,6000,6000,6000,300
|
|
20231116,120800,275047460,6000,6000,6000,6000,94
|
|
20231116,120700,274483460,6000,6000,6000,6000,0
|
|
20231116,120600,274483460,6000,6000,6000,6000,0
|
|
20231116,120500,274483460,6000,6000,6000,6000,42
|
|
20231116,120400,274231460,6000,6000,6000,5990,96
|
|
20231116,120300,273655470,6010,6010,6010,6010,25
|
|
20231116,120200,273505220,6010,6010,6010,6010,1
|
|
20231116,120100,273499210,6000,6000,6000,6000,0
|
|
20231116,120000,273499210,6000,6000,6000,6000,86
|
|
20231116,115900,272983210,6000,6000,6000,6000,0
|
|
20231116,115800,272983210,6000,6000,6000,6000,13
|
|
20231116,115700,272905210,6000,6000,6000,6000,1
|
|
20231116,115600,272899210,6000,6000,6000,6000,80
|
|
20231116,115500,272419210,6010,6010,6010,6010,100
|
|
20231116,115400,271818210,6010,6010,6010,6010,622
|
|
20231116,115300,268079990,6010,6010,6010,6010,0
|
|
20231116,115200,268079990,6010,6010,6010,6010,0
|
|
20231116,115100,268079990,6010,6000,6010,6000,101
|
|
20231116,115000,267472990,6010,6010,6010,6010,0
|
|
20231116,114900,267472990,6010,6000,6010,6000,358
|
|
20231116,114800,265324950,6000,6000,6000,6000,22
|
|
20231116,114700,265192950,5990,5990,5990,5990,109
|
|
20231116,114600,264540040,6000,6000,6000,6000,3
|
|
20231116,114500,264522040,6000,6000,6000,6000,0
|
|
20231116,114400,264522040,6000,6000,6000,6000,22
|
|
20231116,114300,264390040,6000,6000,6000,6000,10
|
|
20231116,114200,264330040,5990,6000,6000,5990,287
|
|
20231116,114100,262608670,6010,6010,6010,6010,0
|
|
20231116,114000,262608670,6010,6010,6010,6010,38
|
|
20231116,113900,262380290,6020,6020,6020,6020,22
|
|
20231116,113800,262247850,6020,6010,6020,6000,387
|
|
20231116,113700,259919330,6020,6020,6020,6020,106
|
|
20231116,113600,259281210,6020,6010,6020,6010,255
|
|
20231116,113500,257747410,6010,6010,6010,6010,137
|
|
20231116,113400,256924040,6020,6020,6020,6020,12
|
|
20231116,113300,256851800,6020,6010,6020,6010,103
|
|
20231116,113200,256232740,6010,6010,6010,6010,222
|
|
20231116,113100,254898520,6010,6010,6010,6010,210
|
|
20231116,113000,253636420,6010,6010,6010,6010,0
|
|
20231116,112900,253636420,6010,6000,6010,6000,168
|
|
20231116,112800,252627760,6010,6010,6010,6010,42
|
|
20231116,112700,252375340,6010,6010,6010,6010,47
|
|
20231116,112600,252092870,6010,6020,6020,6010,122
|
|
20231116,112500,251359620,6010,6000,6010,6000,91
|
|
20231116,112400,250812720,6010,6010,6010,6010,23
|
|
20231116,112300,250674490,6010,6010,6020,6010,440
|
|
20231116,112200,248029580,6010,6000,6010,5990,1564
|
|
20231116,112100,238645610,5990,5990,5990,5990,0
|
|
20231116,112000,238645610,5990,5990,5990,5990,34
|
|
20231116,111900,238441950,5990,5990,5990,5990,16
|
|
20231116,111800,238346110,6000,5990,6000,5990,443
|
|
20231116,111700,235692520,5990,5980,5990,5980,1589
|
|
20231116,111600,226186210,5950,5950,5950,5950,0
|
|
20231116,111500,226186210,5950,5950,5950,5950,0
|
|
20231116,111400,226186210,5950,5950,5950,5950,1
|
|
20231116,111300,226180260,5970,5970,5970,5970,806
|
|
20231116,111200,221368440,5970,5960,5970,5960,128
|
|
20231116,111100,220604390,5940,5940,5940,5940,339
|
|
20231116,111000,218590730,5940,5940,5940,5940,398
|
|
20231116,110900,216226610,5960,5970,5970,5960,23
|
|
20231116,110800,216089310,5970,5940,5970,5930,1501
|
|
20231116,110700,207178480,5970,5970,5970,5970,111
|
|
20231116,110600,206515810,5940,5950,5970,5940,1858
|
|
20231116,110500,195468010,5950,5950,5950,5950,1005
|
|
20231116,110400,189488260,5950,5960,5970,5950,331
|
|
20231116,110300,187518780,5950,5950,5950,5950,0
|
|
20231116,110200,187518780,5950,5960,5960,5950,124
|
|
20231116,110100,186780730,5970,5970,5970,5970,22
|
|
20231116,110000,186649390,5970,5970,5970,5970,0
|
|
20231116,105900,186649390,5970,5970,5970,5970,0
|
|
20231116,105800,186649390,5970,5970,5970,5970,22
|
|
20231116,105700,186518050,5950,5960,5960,5950,678
|
|
20231116,105600,182483330,5960,5970,5970,5960,40
|
|
20231116,105500,182244640,5960,5960,5960,5960,490
|
|
20231116,105400,179324240,5960,5970,5970,5960,183
|
|
20231116,105300,178232310,5970,5970,5970,5970,59
|
|
20231116,105200,177880080,5970,5970,5970,5970,112
|
|
20231116,105100,177211440,5970,5970,5970,5970,335
|
|
20231116,105000,175211490,5980,5980,5980,5980,15
|
|
20231116,104900,175121790,5980,5980,5980,5980,106
|
|
20231116,104800,174487910,5980,5980,5980,5980,122
|
|
20231116,104700,173758350,5980,5980,5980,5980,0
|
|
20231116,104600,173758350,5980,5980,5980,5980,0
|
|
20231116,104500,173758350,5980,5970,5980,5970,23
|
|
20231116,104400,173620820,5980,5980,5980,5980,22
|
|
20231116,104300,173489260,5960,5960,5960,5960,5
|
|
20231116,104200,173459460,5980,5980,5980,5980,22
|
|
20231116,104100,173327900,5960,5960,5970,5960,800
|
|
20231116,104000,168559480,5970,5970,5970,5970,100
|
|
20231116,103900,167962480,5980,5970,5980,5970,33
|
|
20231116,103800,167765400,5970,5970,5970,5970,510
|
|
20231116,103700,164720700,5980,5990,5990,5980,31
|
|
20231116,103600,164535100,5990,5980,5990,5980,482
|
|
20231116,103500,161651740,5990,5990,5990,5980,411
|
|
20231116,103400,159191870,5990,6000,6000,5990,249
|
|
20231116,103300,157699620,6000,6000,6000,5990,210
|
|
20231116,103200,156439710,6000,6000,6000,5980,491
|
|
20231116,103100,153502860,6000,5980,6000,5980,1253
|
|
20231116,103000,145984880,6000,5990,6000,5990,51
|
|
20231116,102900,145679380,6000,6000,6000,6000,100
|
|
20231116,102800,145079380,6000,5990,6000,5990,840
|
|
20231116,102700,140046700,5990,5980,5990,5960,2832
|
|
20231116,102600,123118350,5980,5980,5980,5980,2499
|
|
20231116,102500,108174330,5970,5950,5970,5950,1009
|
|
20231116,102400,102152650,5950,5950,5950,5950,0
|
|
20231116,102300,102152650,5950,5950,5950,5950,102
|
|
20231116,102200,101545750,5950,5950,5950,5950,0
|
|
20231116,102100,101545750,5950,5940,5950,5940,1080
|
|
20231116,102000,95130540,5950,5950,5950,5950,18
|
|
20231116,101900,95023440,5950,5950,5950,5950,5
|
|
20231116,101800,94993690,5970,5940,5970,5940,21
|
|
20231116,101700,94868920,5980,5940,5990,5930,393
|
|
20231116,101600,92535310,5940,5950,5950,5940,1607
|
|
20231116,101500,82987640,5950,5950,5950,5950,105
|
|
20231116,101400,82362890,5940,5960,5960,5940,1444
|
|
20231116,101300,73773790,5990,5970,5990,5970,265
|
|
20231116,101200,72188190,5960,5960,5970,5960,456
|
|
20231116,101100,69470420,5960,5960,5960,5960,134
|
|
20231116,101000,68671780,5960,5960,5960,5950,126
|
|
20231116,100900,67921820,5970,5960,5970,5960,112
|
|
20231116,100800,67253190,5940,5940,5940,5940,1091
|
|
20231116,100700,60772650,5940,5950,5950,5940,1238
|
|
20231116,100600,53418910,5940,5950,5950,5940,502
|
|
20231116,100500,50437000,5960,5960,5960,5960,3
|
|
20231116,100400,50419120,5970,5970,5970,5970,10
|
|
20231116,100300,50359420,5980,5950,5980,5950,201
|
|
20231116,100200,49163440,5920,5970,5970,5920,3649
|
|
20231116,100100,27521620,5980,5960,5980,5960,164
|
|
20231116,100000,26544010,5970,6000,6000,5970,4332
|