577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,183400,6927400815,2485,2485,2485,2485,27323
|
|
20231117,183300,6927400815,2485,2485,2485,2485,0
|
|
20231117,183200,6927400815,2485,2485,2485,2485,0
|
|
20231117,183100,6927400815,2485,2485,2485,2485,0
|
|
20231117,183000,6927400815,2485,2485,2485,2485,0
|
|
20231117,182900,6927400815,2485,2485,2485,2485,0
|
|
20231117,182800,6927400815,2485,2485,2485,2485,0
|
|
20231117,182700,6927400815,2485,2485,2485,2485,0
|
|
20231117,182600,6927400815,2485,2485,2485,2485,0
|
|
20231117,182500,6927400815,2485,2485,2485,2485,0
|
|
20231117,182400,6927400815,2485,2485,2485,2485,0
|
|
20231117,182300,6927400815,2485,2485,2485,2485,0
|
|
20231117,182200,6927400815,2485,2485,2485,2485,0
|
|
20231117,182100,6927400815,2485,2485,2485,2485,0
|
|
20231117,182000,6927400815,2485,2485,2485,2485,0
|
|
20231117,181900,6927400815,2485,2485,2485,2485,0
|
|
20231117,181800,6927400815,2485,2485,2485,2485,0
|
|
20231117,181700,6927400815,2485,2485,2485,2485,0
|
|
20231117,181600,6927400815,2485,2485,2485,2485,0
|
|
20231117,181500,6927400815,2485,2485,2485,2485,0
|
|
20231117,181400,6927400815,2485,2485,2485,2485,0
|
|
20231117,181300,6927400815,2485,2485,2485,2485,0
|
|
20231117,181200,6927400815,2485,2485,2485,2485,0
|
|
20231117,181100,6927400815,2485,2485,2485,2485,0
|
|
20231117,181000,6927400815,2485,2485,2485,2485,0
|
|
20231117,180900,6927400815,2485,2485,2485,2485,0
|
|
20231117,180800,6927400815,2485,2485,2485,2485,0
|
|
20231117,180700,6927400815,2485,2485,2485,2485,0
|
|
20231117,180600,6927400815,2485,2485,2485,2485,0
|
|
20231117,180500,6927400815,2485,2485,2485,2485,0
|
|
20231117,180400,6927400815,2485,2485,2485,2485,27323
|
|
20231117,180300,6927400815,2485,2485,2485,2485,0
|
|
20231117,180200,6927400815,2485,2485,2485,2485,0
|
|
20231117,180100,6927400815,2485,2485,2485,2485,0
|
|
20231117,180000,6927400815,2485,2485,2485,2485,0
|
|
20231117,175900,6927400815,2485,2485,2485,2485,0
|
|
20231117,175800,6927400815,2485,2485,2485,2485,0
|
|
20231117,175700,6927400815,2485,2485,2485,2485,0
|
|
20231117,175600,6927400815,2485,2485,2485,2485,0
|
|
20231117,175500,6927400815,2485,2485,2485,2485,0
|
|
20231117,175400,6927400815,2485,2485,2485,2485,0
|
|
20231117,175300,6927400815,2485,2485,2485,2485,0
|
|
20231117,175200,6927400815,2485,2485,2485,2485,0
|
|
20231117,175100,6927400815,2485,2485,2485,2485,0
|
|
20231117,175000,6927400815,2485,2485,2485,2485,0
|
|
20231117,174900,6927400815,2485,2485,2485,2485,0
|
|
20231117,174800,6927400815,2485,2485,2485,2485,0
|
|
20231117,174700,6927400815,2485,2485,2485,2485,0
|
|
20231117,174600,6927400815,2485,2485,2485,2485,0
|
|
20231117,174500,6927400815,2485,2485,2485,2485,0
|
|
20231117,174400,6927400815,2485,2485,2485,2485,0
|
|
20231117,174300,6927400815,2485,2485,2485,2485,0
|
|
20231117,174200,6927400815,2485,2485,2485,2485,0
|
|
20231117,174100,6927400815,2485,2485,2485,2485,0
|
|
20231117,174000,6927400815,2485,2485,2485,2485,0
|
|
20231117,173900,6927400815,2485,2485,2485,2485,0
|
|
20231117,173800,6927400815,2485,2485,2485,2485,0
|
|
20231117,173700,6927400815,2485,2485,2485,2485,0
|
|
20231117,173600,6927400815,2485,2485,2485,2485,0
|
|
20231117,173500,6927400815,2485,2485,2485,2485,0
|
|
20231117,173400,6927400815,2485,2485,2485,2485,27323
|
|
20231117,173300,6927400815,2485,2485,2485,2485,0
|
|
20231117,173200,6927400815,2485,2485,2485,2485,0
|
|
20231117,173100,6927400815,2485,2485,2485,2485,0
|
|
20231117,173000,6927400815,2485,2485,2485,2485,0
|
|
20231117,172900,6927400815,2485,2485,2485,2485,0
|
|
20231117,172800,6927400815,2485,2485,2485,2485,0
|
|
20231117,172700,6927400815,2485,2485,2485,2485,0
|
|
20231117,172600,6927400815,2485,2485,2485,2485,0
|
|
20231117,172500,6927400815,2485,2485,2485,2485,0
|
|
20231117,172400,6927400815,2485,2485,2485,2485,0
|
|
20231117,172300,6927400815,2485,2485,2485,2485,0
|
|
20231117,172200,6927400815,2485,2485,2485,2485,0
|
|
20231117,172100,6927400815,2485,2485,2485,2485,0
|
|
20231117,172000,6927400815,2485,2485,2485,2485,0
|
|
20231117,171900,6927400815,2485,2485,2485,2485,0
|
|
20231117,171800,6927400815,2485,2485,2485,2485,0
|
|
20231117,171700,6927400815,2485,2485,2485,2485,0
|
|
20231117,171600,6927400815,2485,2485,2485,2485,0
|
|
20231117,171500,6927400815,2485,2485,2485,2485,0
|
|
20231117,171400,6927400815,2485,2485,2485,2485,0
|
|
20231117,171300,6927400815,2485,2485,2485,2485,0
|
|
20231117,171200,6927400815,2485,2485,2485,2485,0
|
|
20231117,171100,6927400815,2485,2485,2485,2485,0
|
|
20231117,171000,6927400815,2485,2485,2485,2485,0
|
|
20231117,170900,6927400815,2485,2485,2485,2485,0
|
|
20231117,170800,6927400815,2485,2485,2485,2485,0
|
|
20231117,170700,6927400815,2485,2485,2485,2485,0
|
|
20231117,170600,6927400815,2485,2485,2485,2485,0
|
|
20231117,170500,6927400815,2485,2485,2485,2485,0
|
|
20231117,170400,6927400815,2485,2485,2485,2485,27323
|
|
20231117,170300,6927400815,2485,2485,2485,2485,0
|
|
20231117,170200,6927400815,2485,2485,2485,2485,0
|
|
20231117,170100,6927400815,2485,2485,2485,2485,0
|
|
20231117,170000,6927400815,2485,2485,2485,2485,0
|
|
20231117,165900,6927400815,2485,2485,2485,2485,0
|
|
20231117,165800,6927400815,2485,2485,2485,2485,0
|
|
20231117,165700,6927400815,2485,2485,2485,2485,0
|
|
20231117,165600,6927400815,2485,2485,2485,2485,0
|
|
20231117,165500,6927400815,2485,2485,2485,2485,0
|
|
20231117,165400,6927400815,2485,2485,2485,2485,0
|
|
20231117,165300,6927400815,2485,2485,2485,2485,0
|
|
20231117,165200,6927400815,2485,2485,2485,2485,0
|
|
20231117,165100,6927400815,2485,2485,2485,2485,0
|
|
20231117,165000,6927400815,2485,2485,2485,2485,0
|
|
20231117,164900,6927400815,2485,2485,2485,2485,0
|
|
20231117,164800,6927400815,2485,2485,2485,2485,0
|
|
20231117,164700,6927400815,2485,2485,2485,2485,0
|
|
20231117,164600,6927400815,2485,2485,2485,2485,0
|
|
20231117,164500,6927400815,2485,2485,2485,2485,0
|
|
20231117,164400,6927400815,2485,2485,2485,2485,0
|
|
20231117,164300,6927400815,2485,2485,2485,2485,0
|
|
20231117,164200,6927400815,2485,2485,2485,2485,0
|
|
20231117,164100,6927400815,2485,2485,2485,2485,0
|
|
20231117,164000,6927400815,2485,2485,2485,2485,0
|
|
20231117,163900,6927400815,2485,2485,2485,2485,0
|
|
20231117,163800,6927400815,2485,2485,2485,2485,0
|
|
20231117,163700,6927400815,2485,2485,2485,2485,0
|
|
20231117,163600,6927400815,2485,2485,2485,2485,0
|
|
20231117,163500,6927400815,2485,2485,2485,2485,0
|
|
20231117,163400,6927400815,2485,2485,2485,2485,27323
|
|
20231117,163300,6927400815,2485,2485,2485,2485,0
|
|
20231117,163200,6927400815,2485,2485,2485,2485,0
|
|
20231117,163100,6927400815,2485,2485,2485,2485,0
|
|
20231117,163000,6927400815,2485,2485,2485,2485,0
|
|
20231117,162900,6927400815,2485,2485,2485,2485,0
|
|
20231117,162800,6927400815,2485,2485,2485,2485,0
|
|
20231117,162700,6927400815,2485,2485,2485,2485,0
|
|
20231117,162600,6927400815,2485,2485,2485,2485,0
|
|
20231117,162500,6927400815,2485,2485,2485,2485,0
|
|
20231117,162400,6927400815,2485,2485,2485,2485,0
|
|
20231117,162300,6927400815,2485,2485,2485,2485,0
|
|
20231117,162200,6927400815,2485,2485,2485,2485,0
|
|
20231117,162100,6927400815,2485,2485,2485,2485,0
|
|
20231117,162000,6927400815,2485,2485,2485,2485,0
|
|
20231117,161900,6927400815,2485,2485,2485,2485,0
|
|
20231117,161800,6927400815,2485,2485,2485,2485,0
|
|
20231117,161700,6927400815,2485,2485,2485,2485,0
|
|
20231117,161600,6927400815,2485,2485,2485,2485,0
|
|
20231117,161500,6927400815,2485,2485,2485,2485,0
|
|
20231117,161400,6927400815,2485,2485,2485,2485,0
|
|
20231117,161300,6927400815,2485,2485,2485,2485,0
|
|
20231117,161200,6927400815,2485,2485,2485,2485,0
|
|
20231117,161100,6927400815,2485,2485,2485,2485,0
|
|
20231117,161000,6927400815,2485,2485,2485,2485,0
|
|
20231117,160900,6927400815,2485,2485,2485,2485,0
|
|
20231117,160800,6927400815,2485,2485,2485,2485,0
|
|
20231117,160700,6927400815,2485,2485,2485,2485,0
|
|
20231117,160600,6927400815,2485,2485,2485,2485,0
|
|
20231117,160500,6927400815,2485,2485,2485,2485,0
|
|
20231117,160400,6927400815,2485,2485,2485,2485,27323
|
|
20231117,160300,6927400815,2485,2485,2485,2485,0
|
|
20231117,160200,6927400815,2485,2485,2485,2485,0
|
|
20231117,160100,6927400815,2485,2485,2485,2485,0
|
|
20231117,160000,6927400815,2485,2485,2485,2485,0
|
|
20231117,155900,6927400815,2485,2485,2485,2485,0
|
|
20231117,155800,6927400815,2485,2485,2485,2485,0
|
|
20231117,155700,6927400815,2485,2485,2485,2485,0
|
|
20231117,155600,6927400815,2485,2485,2485,2485,0
|
|
20231117,155500,6927400815,2485,2485,2485,2485,0
|
|
20231117,155400,6927400815,2485,2485,2485,2485,0
|
|
20231117,155300,6927400815,2485,2485,2485,2485,0
|
|
20231117,155200,6927400815,2485,2485,2485,2485,0
|
|
20231117,155100,6927400815,2485,2485,2485,2485,0
|
|
20231117,155000,6927400815,2485,2485,2485,2485,0
|
|
20231117,154900,6927400815,2485,2485,2485,2485,0
|
|
20231117,154800,6927400815,2485,2485,2485,2485,0
|
|
20231117,154700,6927400815,2485,2485,2485,2485,0
|
|
20231117,154600,6927400815,2485,2485,2485,2485,0
|
|
20231117,154500,6927400815,2485,2485,2485,2485,0
|
|
20231117,154400,6927400815,2485,2485,2485,2485,0
|
|
20231117,154300,6927400815,2485,2485,2485,2485,0
|
|
20231117,154200,6927400815,2485,2485,2485,2485,0
|
|
20231117,154100,6927400815,2485,2485,2485,2485,0
|
|
20231117,154000,6927400815,2485,2485,2485,2485,0
|
|
20231117,153900,6927400815,2485,2485,2485,2485,0
|
|
20231117,153800,6927400815,2485,2485,2485,2485,0
|
|
20231117,153700,6927400815,2485,2485,2485,2485,0
|
|
20231117,153600,6927400815,2485,2485,2485,2485,0
|
|
20231117,153500,6927400815,2485,2485,2485,2485,0
|
|
20231117,153400,6927400815,2485,2485,2485,2485,27323
|
|
20231117,153300,6927400815,2485,2485,2485,2485,0
|
|
20231117,153200,6927400815,2485,2485,2485,2485,0
|
|
20231117,153100,6927400815,2485,2485,2485,2485,0
|
|
20231117,153000,6927400815,2485,2485,2485,2485,27323
|
|
20231117,152900,6859503160,2480,2480,2480,2480,0
|
|
20231117,152800,6859503160,2480,2480,2480,2480,0
|
|
20231117,152700,6859503160,2480,2480,2480,2480,0
|
|
20231117,152600,6859503160,2480,2480,2480,2480,0
|
|
20231117,152500,6859503160,2480,2480,2480,2480,0
|
|
20231117,152400,6859503160,2480,2480,2480,2480,0
|
|
20231117,152300,6859503160,2480,2480,2480,2480,0
|
|
20231117,152200,6859503160,2480,2480,2480,2480,0
|
|
20231117,152100,6859503160,2480,2480,2480,2480,0
|
|
20231117,152000,6859503160,2480,2480,2480,2480,0
|
|
20231117,151900,6859503160,2480,2475,2480,2475,16943
|
|
20231117,151800,6817539610,2475,2470,2475,2470,10990
|
|
20231117,151700,6790343075,2475,2470,2475,2470,2244
|
|
20231117,151600,6784798955,2470,2475,2475,2470,16379
|
|
20231117,151500,6744321305,2475,2475,2480,2470,8332
|
|
20231117,151400,6723698100,2480,2480,2480,2475,4976
|
|
20231117,151300,6711379385,2475,2480,2480,2475,7031
|
|
20231117,151200,6693952505,2480,2475,2480,2470,4212
|
|
20231117,151100,6683533090,2470,2475,2480,2470,10274
|
|
20231117,151000,6658128415,2475,2475,2475,2470,3822
|
|
20231117,150900,6648678500,2475,2475,2475,2470,6155
|
|
20231117,150800,6633446800,2475,2480,2480,2475,1879
|
|
20231117,150700,6628795795,2480,2475,2480,2475,6504
|
|
20231117,150600,6612697800,2475,2475,2475,2470,40805
|
|
20231117,150500,6511863040,2475,2470,2480,2470,18247
|
|
20231117,150400,6466701910,2470,2480,2480,2470,8352
|
|
20231117,150300,6446027785,2480,2480,2480,2475,9500
|
|
20231117,150200,6422512675,2480,2480,2480,2475,2946
|
|
20231117,150100,6415214185,2480,2475,2480,2475,2207
|
|
20231117,150000,6409751580,2480,2480,2480,2475,21113
|
|
20231117,145900,6357490060,2480,2480,2480,2480,1908
|
|
20231117,145800,6352758220,2475,2475,2480,2475,2576
|
|
20231117,145700,6346375555,2475,2480,2480,2475,8347
|
|
20231117,145600,6325716710,2480,2475,2480,2475,41494
|
|
20231117,145500,6223016920,2475,2475,2480,2475,3842
|
|
20231117,145400,6213501760,2480,2480,2480,2475,2919
|
|
20231117,145300,6206271095,2475,2485,2485,2475,24755
|
|
20231117,145200,6144934990,2485,2480,2485,2480,13445
|
|
20231117,145100,6111591355,2480,2485,2485,2480,3455
|
|
20231117,145000,6103013215,2485,2485,2485,2480,769
|
|
20231117,144900,6101102255,2485,2480,2485,2480,2513
|
|
20231117,144800,6094861195,2480,2485,2485,2480,4128
|
|
20231117,144700,6084603365,2485,2485,2485,2480,1138
|
|
20231117,144600,6081775445,2485,2480,2485,2480,531
|
|
20231117,144500,6080458430,2480,2485,2485,2480,2293
|
|
20231117,144400,6074771655,2485,2480,2485,2480,4343
|
|
20231117,144300,6063999710,2480,2480,2480,2475,8847
|
|
20231117,144200,6042066565,2480,2480,2480,2480,4700
|
|
20231117,144100,6030410565,2475,2480,2480,2475,877
|
|
20231117,144000,6028236635,2480,2475,2480,2475,4235
|
|
20231117,143900,6017754650,2475,2480,2480,2475,8277
|
|
20231117,143800,5997264920,2475,2480,2480,2475,3372
|
|
20231117,143700,5988905310,2480,2480,2485,2480,46282
|
|
20231117,143600,5874124905,2480,2485,2485,2480,16194
|
|
20231117,143500,5833958530,2480,2480,2485,2480,2298
|
|
20231117,143400,5828259170,2480,2480,2485,2480,2692
|
|
20231117,143300,5821581780,2480,2480,2485,2480,991
|
|
20231117,143200,5819123350,2480,2480,2485,2480,2642
|
|
20231117,143100,5812566015,2485,2485,2485,2480,2392
|
|
20231117,143000,5806625010,2480,2485,2485,2480,1663
|
|
20231117,142900,5802497560,2480,2480,2485,2480,19992
|
|
20231117,142800,5752841640,2485,2480,2485,2480,10332
|
|
20231117,142700,5727215510,2485,2485,2485,2480,2149
|
|
20231117,142600,5721883015,2485,2480,2485,2480,2653
|
|
20231117,142500,5715291005,2485,2485,2485,2480,4203
|
|
20231117,142400,5704851115,2485,2485,2485,2480,3052
|
|
20231117,142300,5697268580,2485,2485,2485,2480,1186
|
|
20231117,142200,5694324625,2480,2485,2485,2480,8025
|
|
20231117,142100,5674383975,2485,2485,2485,2485,752
|
|
20231117,142000,5672515255,2485,2485,2490,2485,537
|
|
20231117,141900,5671180540,2485,2480,2485,2480,26495
|
|
20231117,141800,5605340610,2485,2480,2485,2480,3104
|
|
20231117,141700,5597627480,2480,2480,2485,2480,844
|
|
20231117,141600,5595533805,2480,2485,2490,2480,44205
|
|
20231117,141500,5485728355,2485,2490,2490,2485,2603
|
|
20231117,141400,5479259870,2490,2490,2490,2485,2058
|
|
20231117,141300,5474137645,2490,2495,2495,2490,18347
|
|
20231117,141200,5428453180,2495,2495,2495,2495,2067
|
|
20231117,141100,5423296015,2490,2490,2495,2490,891
|
|
20231117,141000,5421073320,2495,2495,2495,2490,5246
|
|
20231117,140900,5407987500,2495,2490,2495,2490,1864
|
|
20231117,140800,5403339320,2495,2495,2495,2490,6557
|
|
20231117,140700,5387004605,2495,2495,2495,2490,2253
|
|
20231117,140600,5381384870,2495,2495,2495,2490,2286
|
|
20231117,140500,5375690475,2490,2490,2495,2490,15646
|
|
20231117,140400,5336724185,2495,2495,2495,2490,1790
|
|
20231117,140300,5332262635,2495,2495,2495,2490,4324
|
|
20231117,140200,5321484090,2495,2495,2495,2490,6754
|
|
20231117,140100,5304653000,2495,2495,2495,2490,15443
|
|
20231117,140000,5266194135,2495,2495,2495,2495,1159
|
|
20231117,135900,5263302430,2495,2495,2500,2495,1030
|
|
20231117,135800,5260732300,2500,2500,2500,2500,2588
|
|
20231117,135700,5254262300,2500,2500,2500,2495,7934
|
|
20231117,135600,5234464800,2495,2500,2500,2495,2159
|
|
20231117,135500,5229068710,2500,2500,2500,2500,518
|
|
20231117,135400,5227773710,2495,2495,2500,2495,696
|
|
20231117,135300,5226037070,2495,2495,2495,2495,1052
|
|
20231117,135200,5223412330,2495,2495,2500,2495,4871
|
|
20231117,135100,5211258585,2490,2495,2495,2490,6778
|
|
20231117,135000,5194376535,2495,2495,2495,2490,1397
|
|
20231117,134900,5190893280,2495,2500,2500,2495,1714
|
|
20231117,134800,5186616700,2495,2495,2495,2495,2700
|
|
20231117,134700,5179880200,2495,2500,2500,2495,631
|
|
20231117,134600,5178305820,2500,2495,2500,2490,2878
|
|
20231117,134500,5171133835,2495,2495,2495,2495,4438
|
|
20231117,134400,5160061025,2495,2495,2495,2495,1176
|
|
20231117,134300,5157126905,2495,2495,2495,2495,1564
|
|
20231117,134200,5153224725,2495,2490,2500,2490,6184
|
|
20231117,134100,5137826535,2490,2490,2490,2490,1493
|
|
20231117,134000,5134108965,2490,2495,2495,2490,3466
|
|
20231117,133900,5125476290,2495,2495,2495,2490,928
|
|
20231117,133800,5123161405,2495,2495,2495,2490,213
|
|
20231117,133700,5122630350,2495,2495,2500,2495,7510
|
|
20231117,133600,5103892895,2495,2495,2495,2495,2296
|
|
20231117,133500,5098164375,2495,2495,2495,2495,2107
|
|
20231117,133400,5092907410,2495,2495,2495,2495,813
|
|
20231117,133300,5090878975,2495,2490,2495,2490,4141
|
|
20231117,133200,5080556910,2495,2495,2495,2495,174
|
|
20231117,133100,5080122780,2490,2490,2495,2490,451
|
|
20231117,133000,5078997995,2490,2495,2495,2490,4975
|
|
20231117,132900,5066609675,2495,2490,2495,2490,2207
|
|
20231117,132800,5061113210,2490,2495,2495,2490,3833
|
|
20231117,132700,5051568340,2490,2495,2495,2490,6514
|
|
20231117,132600,5035315935,2495,2495,2495,2495,393
|
|
20231117,132500,5034335400,2495,2495,2495,2490,7520
|
|
20231117,132400,5015579170,2495,2495,2495,2495,7022
|
|
20231117,132300,4998059280,2495,2500,2500,2495,653
|
|
20231117,132200,4996429455,2500,2500,2500,2500,3816
|
|
20231117,132100,4986889455,2500,2500,2500,2500,360
|
|
20231117,132000,4985989455,2500,2500,2500,2500,6
|
|
20231117,131900,4985974455,2495,2500,2500,2495,348
|
|
20231117,131800,4985104530,2500,2495,2500,2495,872
|
|
20231117,131700,4982926365,2495,2500,2500,2495,1954
|
|
20231117,131600,4978049615,2500,2495,2500,2495,12854
|
|
20231117,131500,4945920570,2495,2495,2500,2495,4360
|
|
20231117,131400,4935030820,2495,2500,2500,2495,3425
|
|
20231117,131300,4926485440,2495,2500,2500,2495,1037
|
|
20231117,131200,4923893380,2500,2500,2500,2500,131
|
|
20231117,131100,4923565880,2500,2500,2500,2495,4784
|
|
20231117,131000,4911629190,2500,2500,2500,2495,1732
|
|
20231117,130900,4907300275,2500,2500,2500,2495,143
|
|
20231117,130800,4906943470,2500,2500,2500,2500,10
|
|
20231117,130700,4906918470,2500,2495,2500,2495,8352
|
|
20231117,130600,4886070225,2495,2495,2495,2495,3920
|
|
20231117,130500,4876289825,2495,2495,2495,2490,732
|
|
20231117,130400,4874466035,2490,2495,2500,2490,654
|
|
20231117,130300,4872835890,2490,2500,2500,2490,3867
|
|
20231117,130200,4863194450,2495,2495,2495,2495,708
|
|
20231117,130100,4861427990,2495,2490,2495,2490,3450
|
|
20231117,130000,4852822015,2500,2490,2500,2490,810
|
|
20231117,125900,4850801015,2490,2495,2495,2490,3938
|
|
20231117,125800,4840978565,2495,2495,2495,2490,1949
|
|
20231117,125700,4836116495,2490,2495,2495,2490,5197
|
|
20231117,125600,4823175890,2490,2490,2495,2490,2553
|
|
20231117,125500,4816818915,2490,2490,2495,2490,715
|
|
20231117,125400,4815038515,2490,2495,2495,2490,3157
|
|
20231117,125300,4807177460,2495,2495,2495,2490,1778
|
|
20231117,125200,4802743850,2490,2495,2495,2490,4726
|
|
20231117,125100,4790955710,2495,2495,2495,2495,1958
|
|
20231117,125000,4786070500,2495,2495,2495,2490,1357
|
|
20231117,124900,4782687785,2495,2495,2495,2490,2878
|
|
20231117,124800,4775507725,2495,2495,2495,2490,1334
|
|
20231117,124700,4772185895,2495,2490,2495,2490,5311
|
|
20231117,124600,4758955485,2490,2495,2495,2490,1588
|
|
20231117,124500,4755000680,2495,2490,2495,2490,1325
|
|
20231117,124400,4751698165,2490,2495,2495,2490,47115
|
|
20231117,124300,4634331270,2495,2500,2500,2495,2408
|
|
20231117,124200,4628323280,2500,2495,2500,2495,201
|
|
20231117,124100,4627821780,2495,2500,2500,2495,2902
|
|
20231117,124000,4620578970,2500,2500,2500,2500,374
|
|
20231117,123900,4619643970,2500,2495,2500,2495,4203
|
|
20231117,123800,4609146470,2495,2495,2500,2495,3463
|
|
20231117,123700,4600500285,2495,2495,2495,2490,3222
|
|
20231117,123600,4592467450,2495,2495,2495,2490,2613
|
|
20231117,123500,4585960515,2495,2495,2495,2495,19208
|
|
20231117,123400,4538036555,2490,2495,2495,2490,7368
|
|
20231117,123300,4519682145,2490,2495,2495,2490,857
|
|
20231117,123200,4517548195,2495,2490,2495,2490,3434
|
|
20231117,123100,4508997460,2495,2495,2495,2495,137
|
|
20231117,123000,4508655645,2490,2490,2490,2490,1289
|
|
20231117,122900,4505446035,2490,2500,2500,2490,10385
|
|
20231117,122800,4479586670,2495,2500,2500,2490,3733
|
|
20231117,122700,4470272670,2500,2500,2500,2500,1907
|
|
20231117,122600,4465505170,2500,2500,2500,2500,1595
|
|
20231117,122500,4461517670,2500,2495,2500,2495,140
|
|
20231117,122400,4461167770,2500,2495,2500,2490,7800
|
|
20231117,122300,4441710980,2495,2500,2500,2495,731
|
|
20231117,122200,4439883740,2500,2495,2500,2495,2618
|
|
20231117,122100,4433351805,2500,2500,2500,2495,5208
|
|
20231117,122000,4420355605,2500,2500,2500,2495,278
|
|
20231117,121900,4419661455,2495,2495,2495,2495,345
|
|
20231117,121800,4418800680,2495,2490,2495,2490,5333
|
|
20231117,121700,4405499845,2495,2495,2495,2490,297
|
|
20231117,121600,4404760085,2495,2495,2495,2490,985
|
|
20231117,121500,4402304235,2495,2495,2495,2495,3327
|
|
20231117,121400,4394003370,2495,2495,2495,2490,2295
|
|
20231117,121300,4388278145,2495,2495,2495,2495,90
|
|
20231117,121200,4388053595,2490,2495,2500,2490,2624
|
|
20231117,121100,4381519325,2490,2495,2500,2490,640
|
|
20231117,121000,4379923075,2500,2495,2500,2490,372
|
|
20231117,120900,4378996580,2500,2500,2500,2490,55103
|
|
20231117,120800,4241703755,2500,2495,2500,2495,110
|
|
20231117,120700,4241429255,2495,2500,2500,2495,1053
|
|
20231117,120600,4238801780,2500,2495,2500,2495,134
|
|
20231117,120500,4238466830,2495,2495,2500,2495,3044
|
|
20231117,120400,4230866500,2495,2495,2500,2495,2822
|
|
20231117,120300,4223825505,2495,2500,2500,2495,2893
|
|
20231117,120200,4216606315,2500,2500,2500,2500,1506
|
|
20231117,120100,4212841315,2500,2500,2500,2500,68
|
|
20231117,120000,4212671315,2500,2500,2500,2500,12
|
|
20231117,115900,4212641315,2495,2495,2495,2495,13
|
|
20231117,115800,4212608880,2500,2495,2500,2495,22
|
|
20231117,115700,4212553890,2500,2500,2500,2495,830
|
|
20231117,115600,4210479415,2500,2500,2500,2500,700
|
|
20231117,115500,4208729415,2500,2500,2500,2500,1006
|
|
20231117,115400,4206214415,2500,2500,2500,2500,531
|
|
20231117,115300,4204886915,2500,2500,2500,2500,3015
|
|
20231117,115200,4197349415,2500,2500,2500,2500,317
|
|
20231117,115100,4196556915,2500,2500,2500,2500,222
|
|
20231117,115000,4196001915,2495,2495,2500,2495,330
|
|
20231117,114900,4195177415,2500,2495,2500,2495,800
|
|
20231117,114800,4193180915,2495,2495,2495,2495,882
|
|
20231117,114700,4190980325,2500,2495,2500,2495,930
|
|
20231117,114600,4188659725,2495,2495,2495,2495,250
|
|
20231117,114500,4188035975,2495,2500,2500,2490,39076
|
|
20231117,114400,4090708145,2500,2495,2500,2495,1210
|
|
20231117,114300,4087684145,2495,2495,2495,2495,703
|
|
20231117,114200,4085930160,2495,2495,2500,2495,6136
|
|
20231117,114100,4070610835,2495,2500,2500,2495,234
|
|
20231117,114000,4070026735,2500,2500,2500,2500,2145
|
|
20231117,113900,4064664235,2495,2495,2500,2495,5693
|
|
20231117,113800,4050438255,2495,2495,2495,2490,1990
|
|
20231117,113700,4045477870,2495,2490,2495,2490,6779
|
|
20231117,113600,4028565030,2495,2495,2495,2490,629
|
|
20231117,113500,4026995725,2495,2490,2495,2490,1345
|
|
20231117,113400,4023641845,2490,2495,2495,2490,595
|
|
20231117,113300,4022159235,2495,2500,2500,2490,12060
|
|
20231117,113200,3992105970,2500,2500,2500,2495,621
|
|
20231117,113100,3990555415,2500,2500,2500,2495,1103
|
|
20231117,113000,3987799665,2500,2495,2500,2495,1112
|
|
20231117,112900,3985024725,2495,2490,2495,2490,13962
|
|
20231117,112800,3950221050,2495,2495,2495,2495,1209
|
|
20231117,112700,3947204595,2490,2495,2495,2490,3995
|
|
20231117,112600,3937242840,2495,2500,2500,2490,2679
|
|
20231117,112500,3930558675,2500,2495,2500,2495,4176
|
|
20231117,112400,3920139550,2495,2495,2495,2490,3832
|
|
20231117,112300,3910595490,2495,2495,2495,2490,10890
|
|
20231117,112200,3883426920,2495,2500,2500,2495,3126
|
|
20231117,112100,3875627545,2500,2500,2500,2495,2657
|
|
20231117,112000,3868995590,2500,2500,2500,2500,592
|
|
20231117,111900,3867515590,2500,2495,2500,2495,403
|
|
20231117,111800,3866509740,2495,2495,2500,2495,130
|
|
20231117,111700,3866185350,2500,2495,2500,2495,187
|
|
20231117,111600,3865718585,2495,2500,2500,2495,1269
|
|
20231117,111500,3862551585,2495,2500,2500,2495,1489
|
|
20231117,111400,3858832415,2500,2495,2500,2490,4617
|
|
20231117,111300,3847317965,2490,2495,2495,2490,322
|
|
20231117,111200,3846514680,2490,2495,2495,2490,10821
|
|
20231117,111100,3819516295,2495,2495,2495,2490,4197
|
|
20231117,111000,3809055280,2495,2490,2495,2490,7011
|
|
20231117,110900,3791597835,2490,2495,2495,2490,5536
|
|
20231117,110800,3777811265,2495,2495,2495,2495,868
|
|
20231117,110700,3775645605,2490,2495,2495,2490,6226
|
|
20231117,110600,3760140085,2495,2490,2495,2490,8372
|
|
20231117,110500,3739293430,2490,2495,2495,2490,10789
|
|
20231117,110400,3712425660,2490,2495,2495,2490,4782
|
|
20231117,110300,3700515370,2495,2495,2495,2490,3112
|
|
20231117,110200,3692756975,2495,2495,2495,2490,6387
|
|
20231117,110100,3676838230,2495,2495,2495,2490,6218
|
|
20231117,110000,3661327615,2495,2490,2495,2490,1250
|
|
20231117,105900,3658212120,2495,2495,2495,2490,1009
|
|
20231117,105800,3655694700,2495,2495,2495,2490,1276
|
|
20231117,105700,3652515105,2495,2495,2495,2490,4292
|
|
20231117,105600,3641814130,2495,2495,2500,2490,2306
|
|
20231117,105500,3636060945,2500,2495,2500,2495,4571
|
|
20231117,105400,3624654225,2500,2495,2500,2495,5537
|
|
20231117,105300,3610833500,2495,2495,2500,2495,15368
|
|
20231117,105200,3572490330,2500,2500,2500,2495,2858
|
|
20231117,105100,3565357075,2500,2500,2500,2495,2887
|
|
20231117,105000,3558147210,2500,2500,2500,2495,12370
|
|
20231117,104900,3527233085,2495,2500,2500,2495,9114
|
|
20231117,104800,3504493100,2495,2500,2500,2495,582
|
|
20231117,104700,3503038355,2500,2500,2500,2495,5068
|
|
20231117,104600,3490378410,2500,2500,2500,2495,7513
|
|
20231117,104500,3471608915,2500,2500,2500,2495,335
|
|
20231117,104400,3470771430,2495,2500,2500,2495,1887
|
|
20231117,104300,3466058795,2500,2500,2500,2495,3196
|
|
20231117,104200,3458084700,2495,2500,2500,2495,6963
|
|
20231117,104100,3440695700,2500,2495,2500,2495,2820
|
|
20231117,104000,3433656820,2495,2495,2500,2495,7288
|
|
20231117,103900,3415463005,2495,2500,2500,2495,7863
|
|
20231117,103800,3395844275,2495,2500,2500,2495,2872
|
|
20231117,103700,3388675775,2500,2500,2500,2495,13194
|
|
20231117,103600,3355746660,2495,2495,2500,2495,4746
|
|
20231117,103500,3343903380,2500,2500,2500,2500,902
|
|
20231117,103400,3341648380,2500,2500,2500,2495,12738
|
|
20231117,103300,3309863315,2495,2495,2500,2495,4490
|
|
20231117,103200,3298659320,2500,2500,2500,2495,12969
|
|
20231117,103100,3266270930,2500,2500,2500,2495,552
|
|
20231117,103000,3264891295,2500,2500,2500,2495,6777
|
|
20231117,102900,3247972140,2500,2500,2500,2500,2673
|
|
20231117,102800,3241289640,2500,2495,2500,2495,3637
|
|
20231117,102700,3232198965,2495,2495,2500,2495,7992
|
|
20231117,102600,3212255115,2495,2500,2500,2495,25380
|
|
20231117,102500,3148923490,2500,2495,2500,2495,12582
|
|
20231117,102400,3117528570,2500,2500,2500,2495,1884
|
|
20231117,102300,3112825955,2500,2500,2500,2495,3095
|
|
20231117,102200,3105089595,2500,2500,2500,2495,7932
|
|
20231117,102100,3085259755,2500,2500,2500,2495,8665
|
|
20231117,102000,3063609410,2500,2500,2500,2495,6981
|
|
20231117,101900,3046160495,2500,2505,2505,2500,48618
|
|
20231117,101800,2924614995,2505,2505,2505,2500,2151
|
|
20231117,101700,2919233935,2505,2505,2505,2500,7270
|
|
20231117,101600,2901046865,2505,2505,2505,2500,8736
|
|
20231117,101500,2879203080,2505,2505,2505,2500,6151
|
|
20231117,101400,2863803610,2505,2505,2510,2500,10619
|
|
20231117,101300,2837238900,2505,2500,2505,2500,6217
|
|
20231117,101200,2821678865,2505,2505,2505,2500,7138
|
|
20231117,101100,2803808190,2500,2500,2505,2500,1283
|
|
20231117,101000,2800596340,2500,2500,2505,2500,4826
|
|
20231117,100900,2788530010,2505,2505,2505,2500,1759
|
|
20231117,100800,2784125215,2505,2510,2510,2500,43903
|
|
20231117,100700,2674262265,2510,2510,2510,2505,5811
|
|
20231117,100600,2659679055,2510,2510,2510,2505,3131
|
|
20231117,100500,2651820750,2510,2505,2510,2505,923
|
|
20231117,100400,2649506555,2510,2505,2510,2505,12969
|
|
20231117,100300,2617016625,2505,2510,2510,2505,5158
|
|
20231117,100200,2604078410,2510,2510,2510,2505,4719
|
|
20231117,100100,2592253860,2510,2510,2510,2505,1842
|
|
20231117,100000,2587633745,2510,2510,2510,2505,5159
|
|
20231117,095900,2574708225,2505,2510,2510,2505,20946
|
|
20231117,095800,2522224950,2510,2515,2515,2510,14508
|
|
20231117,095700,2485809630,2515,2525,2525,2510,7722
|
|
20231117,095600,2466392255,2520,2520,2525,2520,4391
|
|
20231117,095500,2455326735,2520,2525,2530,2515,34549
|
|
20231117,095400,2368267255,2530,2525,2530,2520,4078
|
|
20231117,095300,2357973605,2520,2520,2530,2520,11413
|
|
20231117,095200,2329161820,2530,2525,2535,2520,27937
|
|
20231117,095100,2258527005,2520,2510,2525,2510,17704
|
|
20231117,095000,2213930310,2515,2515,2515,2510,1086
|
|
20231117,094900,2211199440,2510,2510,2515,2510,8355
|
|
20231117,094800,2190228140,2510,2510,2510,2510,7846
|
|
20231117,094700,2170534680,2510,2510,2515,2510,7652
|
|
20231117,094600,2151328110,2510,2510,2510,2505,2370
|
|
20231117,094500,2145384550,2510,2505,2515,2505,7754
|
|
20231117,094400,2125923490,2510,2505,2510,2500,14376
|
|
20231117,094300,2089916890,2505,2505,2505,2500,16531
|
|
20231117,094200,2048549295,2505,2505,2505,2500,8977
|
|
20231117,094100,2026084500,2500,2505,2505,2500,10633
|
|
20231117,094000,1999486360,2505,2505,2510,2500,7424
|
|
20231117,093900,1980894850,2510,2505,2510,2500,9313
|
|
20231117,093800,1957572175,2505,2505,2505,2500,19805
|
|
20231117,093700,1908040995,2505,2505,2505,2500,14610
|
|
20231117,093600,1871481530,2505,2505,2510,2500,37799
|
|
20231117,093500,1776812420,2510,2515,2515,2505,10767
|
|
20231117,093400,1749811330,2515,2515,2515,2510,3375
|
|
20231117,093300,1741337710,2510,2515,2515,2510,15697
|
|
20231117,093200,1701937905,2515,2515,2515,2505,30523
|
|
20231117,093100,1625364220,2515,2515,2515,2510,6826
|
|
20231117,093000,1608211835,2510,2515,2515,2510,37223
|
|
20231117,092900,1514757125,2515,2520,2520,2510,5549
|
|
20231117,092800,1500824935,2520,2520,2520,2515,13821
|
|
20231117,092700,1466057880,2520,2525,2525,2515,10022
|
|
20231117,092600,1440799180,2525,2525,2525,2515,24729
|
|
20231117,092500,1378534480,2520,2525,2530,2520,12337
|
|
20231117,092400,1347405230,2530,2530,2535,2525,9567
|
|
20231117,092300,1323201705,2530,2535,2535,2525,13923
|
|
20231117,092200,1287982085,2535,2530,2535,2525,8951
|
|
20231117,092100,1265334895,2530,2530,2530,2525,2637
|
|
20231117,092000,1258667325,2525,2525,2525,2520,2628
|
|
20231117,091900,1252031860,2525,2525,2525,2520,5730
|
|
20231117,091800,1237584160,2525,2515,2525,2515,20010
|
|
20231117,091700,1187157410,2515,2510,2515,2510,8865
|
|
20231117,091600,1164881565,2515,2515,2515,2510,21111
|
|
20231117,091500,1111793300,2520,2520,2520,2515,7223
|
|
20231117,091400,1093617370,2520,2520,2520,2510,6608
|
|
20231117,091300,1076999350,2515,2520,2520,2515,2174
|
|
20231117,091200,1071522985,2520,2520,2520,2515,8230
|
|
20231117,091100,1050802035,2520,2515,2520,2510,9294
|
|
20231117,091000,1027433090,2510,2515,2515,2510,14939
|
|
20231117,090900,989890525,2510,2505,2515,2505,11879
|
|
20231117,090800,960095515,2505,2510,2515,2500,83512
|
|
20231117,090700,750945790,2510,2515,2520,2510,42658
|
|
20231117,090600,643708270,2525,2535,2535,2515,75304
|
|
20231117,090500,453591675,2530,2535,2535,2530,12826
|
|
20231117,090400,421119245,2535,2535,2535,2530,27715
|
|
20231117,090300,350979670,2535,2540,2540,2530,21414
|
|
20231117,090200,296739890,2535,2530,2545,2530,19677
|
|
20231117,090100,246866620,2535,2570,2570,2520,73057
|
|
20231117,090000,61531115,2570,2590,2590,2565,22810
|