610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,190700,1994853670,2385,2385,2385,2385,34193
|
|
20231117,190600,1994853670,2385,2385,2385,2385,0
|
|
20231117,190500,1994853670,2385,2385,2385,2385,0
|
|
20231117,190400,1994853670,2385,2385,2385,2385,0
|
|
20231117,190300,1994853670,2385,2385,2385,2385,0
|
|
20231117,190200,1994853670,2385,2385,2385,2385,0
|
|
20231117,190100,1994853670,2385,2385,2385,2385,0
|
|
20231117,190000,1994853670,2385,2385,2385,2385,0
|
|
20231117,185900,1994853670,2385,2385,2385,2385,0
|
|
20231117,185800,1994853670,2385,2385,2385,2385,0
|
|
20231117,185700,1994853670,2385,2385,2385,2385,0
|
|
20231117,185600,1994853670,2385,2385,2385,2385,0
|
|
20231117,185500,1994853670,2385,2385,2385,2385,0
|
|
20231117,185400,1994853670,2385,2385,2385,2385,0
|
|
20231117,185300,1994853670,2385,2385,2385,2385,0
|
|
20231117,185200,1994853670,2385,2385,2385,2385,0
|
|
20231117,185100,1994853670,2385,2385,2385,2385,0
|
|
20231117,185000,1994853670,2385,2385,2385,2385,0
|
|
20231117,184900,1994853670,2385,2385,2385,2385,0
|
|
20231117,184800,1994853670,2385,2385,2385,2385,0
|
|
20231117,184700,1994853670,2385,2385,2385,2385,0
|
|
20231117,184600,1994853670,2385,2385,2385,2385,0
|
|
20231117,184500,1994853670,2385,2385,2385,2385,0
|
|
20231117,184400,1994853670,2385,2385,2385,2385,0
|
|
20231117,184300,1994853670,2385,2385,2385,2385,0
|
|
20231117,184200,1994853670,2385,2385,2385,2385,0
|
|
20231117,184100,1994853670,2385,2385,2385,2385,0
|
|
20231117,184000,1994853670,2385,2385,2385,2385,0
|
|
20231117,183900,1994853670,2385,2385,2385,2385,0
|
|
20231117,183800,1994853670,2385,2385,2385,2385,0
|
|
20231117,183700,1994853670,2385,2385,2385,2385,34193
|
|
20231117,183600,1994853670,2385,2385,2385,2385,0
|
|
20231117,183500,1994853670,2385,2385,2385,2385,0
|
|
20231117,183400,1994853670,2385,2385,2385,2385,0
|
|
20231117,183300,1994853670,2385,2385,2385,2385,0
|
|
20231117,183200,1994853670,2385,2385,2385,2385,0
|
|
20231117,183100,1994853670,2385,2385,2385,2385,0
|
|
20231117,183000,1994853670,2385,2385,2385,2385,0
|
|
20231117,182900,1994853670,2385,2385,2385,2385,0
|
|
20231117,182800,1994853670,2385,2385,2385,2385,0
|
|
20231117,182700,1994853670,2385,2385,2385,2385,0
|
|
20231117,182600,1994853670,2385,2385,2385,2385,0
|
|
20231117,182500,1994853670,2385,2385,2385,2385,0
|
|
20231117,182400,1994853670,2385,2385,2385,2385,0
|
|
20231117,182300,1994853670,2385,2385,2385,2385,0
|
|
20231117,182200,1994853670,2385,2385,2385,2385,0
|
|
20231117,182100,1994853670,2385,2385,2385,2385,0
|
|
20231117,182000,1994853670,2385,2385,2385,2385,0
|
|
20231117,181900,1994853670,2385,2385,2385,2385,0
|
|
20231117,181800,1994853670,2385,2385,2385,2385,0
|
|
20231117,181700,1994853670,2385,2385,2385,2385,0
|
|
20231117,181600,1994853670,2385,2385,2385,2385,0
|
|
20231117,181500,1994853670,2385,2385,2385,2385,0
|
|
20231117,181400,1994853670,2385,2385,2385,2385,0
|
|
20231117,181300,1994853670,2385,2385,2385,2385,0
|
|
20231117,181200,1994853670,2385,2385,2385,2385,0
|
|
20231117,181100,1994853670,2385,2385,2385,2385,0
|
|
20231117,181000,1994853670,2385,2385,2385,2385,0
|
|
20231117,180900,1994853670,2385,2385,2385,2385,0
|
|
20231117,180800,1994853670,2385,2385,2385,2385,0
|
|
20231117,180700,1994853670,2385,2385,2385,2385,34193
|
|
20231117,180600,1994853670,2385,2385,2385,2385,0
|
|
20231117,180500,1994853670,2385,2385,2385,2385,0
|
|
20231117,180400,1994853670,2385,2385,2385,2385,0
|
|
20231117,180300,1994853670,2385,2385,2385,2385,0
|
|
20231117,180200,1994853670,2385,2385,2385,2385,0
|
|
20231117,180100,1994853670,2385,2385,2385,2385,0
|
|
20231117,180000,1994853670,2385,2385,2385,2385,0
|
|
20231117,175900,1994853670,2385,2385,2385,2385,0
|
|
20231117,175800,1994853670,2385,2385,2385,2385,0
|
|
20231117,175700,1994853670,2385,2385,2385,2385,0
|
|
20231117,175600,1994853670,2385,2385,2385,2385,0
|
|
20231117,175500,1994853670,2385,2385,2385,2385,0
|
|
20231117,175400,1994853670,2385,2385,2385,2385,0
|
|
20231117,175300,1994853670,2385,2385,2385,2385,0
|
|
20231117,175200,1994853670,2385,2385,2385,2385,0
|
|
20231117,175100,1994853670,2385,2385,2385,2385,0
|
|
20231117,175000,1994853670,2385,2385,2385,2385,0
|
|
20231117,174900,1994853670,2385,2385,2385,2385,0
|
|
20231117,174800,1994853670,2385,2385,2385,2385,0
|
|
20231117,174700,1994853670,2385,2385,2385,2385,0
|
|
20231117,174600,1994853670,2385,2385,2385,2385,0
|
|
20231117,174500,1994853670,2385,2385,2385,2385,0
|
|
20231117,174400,1994853670,2385,2385,2385,2385,0
|
|
20231117,174300,1994853670,2385,2385,2385,2385,0
|
|
20231117,174200,1994853670,2385,2385,2385,2385,0
|
|
20231117,174100,1994853670,2385,2385,2385,2385,0
|
|
20231117,174000,1994853670,2385,2385,2385,2385,0
|
|
20231117,173900,1994853670,2385,2385,2385,2385,0
|
|
20231117,173800,1994853670,2385,2385,2385,2385,0
|
|
20231117,173700,1994853670,2385,2385,2385,2385,34193
|
|
20231117,173600,1994853670,2385,2385,2385,2385,0
|
|
20231117,173500,1994853670,2385,2385,2385,2385,0
|
|
20231117,173400,1994853670,2385,2385,2385,2385,0
|
|
20231117,173300,1994853670,2385,2385,2385,2385,0
|
|
20231117,173200,1994853670,2385,2385,2385,2385,0
|
|
20231117,173100,1994853670,2385,2385,2385,2385,0
|
|
20231117,173000,1994853670,2385,2385,2385,2385,0
|
|
20231117,172900,1994853670,2385,2385,2385,2385,0
|
|
20231117,172800,1994853670,2385,2385,2385,2385,0
|
|
20231117,172700,1994853670,2385,2385,2385,2385,0
|
|
20231117,172600,1994853670,2385,2385,2385,2385,0
|
|
20231117,172500,1994853670,2385,2385,2385,2385,0
|
|
20231117,172400,1994853670,2385,2385,2385,2385,0
|
|
20231117,172300,1994853670,2385,2385,2385,2385,0
|
|
20231117,172200,1994853670,2385,2385,2385,2385,0
|
|
20231117,172100,1994853670,2385,2385,2385,2385,0
|
|
20231117,172000,1994853670,2385,2385,2385,2385,0
|
|
20231117,171900,1994853670,2385,2385,2385,2385,0
|
|
20231117,171800,1994853670,2385,2385,2385,2385,0
|
|
20231117,171700,1994853670,2385,2385,2385,2385,0
|
|
20231117,171600,1994853670,2385,2385,2385,2385,0
|
|
20231117,171500,1994853670,2385,2385,2385,2385,0
|
|
20231117,171400,1994853670,2385,2385,2385,2385,0
|
|
20231117,171300,1994853670,2385,2385,2385,2385,0
|
|
20231117,171200,1994853670,2385,2385,2385,2385,0
|
|
20231117,171100,1994853670,2385,2385,2385,2385,0
|
|
20231117,171000,1994853670,2385,2385,2385,2385,0
|
|
20231117,170900,1994853670,2385,2385,2385,2385,0
|
|
20231117,170800,1994853670,2385,2385,2385,2385,0
|
|
20231117,170700,1994853670,2385,2385,2385,2385,34193
|
|
20231117,170600,1994853670,2385,2385,2385,2385,0
|
|
20231117,170500,1994853670,2385,2385,2385,2385,0
|
|
20231117,170400,1994853670,2385,2385,2385,2385,0
|
|
20231117,170300,1994853670,2385,2385,2385,2385,0
|
|
20231117,170200,1994853670,2385,2385,2385,2385,0
|
|
20231117,170100,1994853670,2385,2385,2385,2385,0
|
|
20231117,170000,1994853670,2385,2385,2385,2385,0
|
|
20231117,165900,1994853670,2385,2385,2385,2385,0
|
|
20231117,165800,1994853670,2385,2385,2385,2385,0
|
|
20231117,165700,1994853670,2385,2385,2385,2385,0
|
|
20231117,165600,1994853670,2385,2385,2385,2385,0
|
|
20231117,165500,1994853670,2385,2385,2385,2385,0
|
|
20231117,165400,1994853670,2385,2385,2385,2385,0
|
|
20231117,165300,1994853670,2385,2385,2385,2385,0
|
|
20231117,165200,1994853670,2385,2385,2385,2385,0
|
|
20231117,165100,1994853670,2385,2385,2385,2385,0
|
|
20231117,165000,1994853670,2385,2385,2385,2385,0
|
|
20231117,164900,1994853670,2385,2385,2385,2385,0
|
|
20231117,164800,1994853670,2385,2385,2385,2385,0
|
|
20231117,164700,1994853670,2385,2385,2385,2385,0
|
|
20231117,164600,1994853670,2385,2385,2385,2385,0
|
|
20231117,164500,1994853670,2385,2385,2385,2385,0
|
|
20231117,164400,1994853670,2385,2385,2385,2385,0
|
|
20231117,164300,1994853670,2385,2385,2385,2385,0
|
|
20231117,164200,1994853670,2385,2385,2385,2385,0
|
|
20231117,164100,1994853670,2385,2385,2385,2385,0
|
|
20231117,164000,1994853670,2385,2385,2385,2385,0
|
|
20231117,163900,1994853670,2385,2385,2385,2385,0
|
|
20231117,163800,1994853670,2385,2385,2385,2385,0
|
|
20231117,163700,1994853670,2385,2385,2385,2385,34193
|
|
20231117,163600,1994853670,2385,2385,2385,2385,0
|
|
20231117,163500,1994853670,2385,2385,2385,2385,0
|
|
20231117,163400,1994853670,2385,2385,2385,2385,0
|
|
20231117,163300,1994853670,2385,2385,2385,2385,0
|
|
20231117,163200,1994853670,2385,2385,2385,2385,0
|
|
20231117,163100,1994853670,2385,2385,2385,2385,0
|
|
20231117,163000,1994853670,2385,2385,2385,2385,0
|
|
20231117,162900,1994853670,2385,2385,2385,2385,0
|
|
20231117,162800,1994853670,2385,2385,2385,2385,0
|
|
20231117,162700,1994853670,2385,2385,2385,2385,0
|
|
20231117,162600,1994853670,2385,2385,2385,2385,0
|
|
20231117,162500,1994853670,2385,2385,2385,2385,0
|
|
20231117,162400,1994853670,2385,2385,2385,2385,0
|
|
20231117,162300,1994853670,2385,2385,2385,2385,0
|
|
20231117,162200,1994853670,2385,2385,2385,2385,0
|
|
20231117,162100,1994853670,2385,2385,2385,2385,0
|
|
20231117,162000,1994853670,2385,2385,2385,2385,0
|
|
20231117,161900,1994853670,2385,2385,2385,2385,0
|
|
20231117,161800,1994853670,2385,2385,2385,2385,0
|
|
20231117,161700,1994853670,2385,2385,2385,2385,0
|
|
20231117,161600,1994853670,2385,2385,2385,2385,0
|
|
20231117,161500,1994853670,2385,2385,2385,2385,0
|
|
20231117,161400,1994853670,2385,2385,2385,2385,0
|
|
20231117,161300,1994853670,2385,2385,2385,2385,0
|
|
20231117,161200,1994853670,2385,2385,2385,2385,0
|
|
20231117,161100,1994853670,2385,2385,2385,2385,0
|
|
20231117,161000,1994853670,2385,2385,2385,2385,0
|
|
20231117,160900,1994853670,2385,2385,2385,2385,0
|
|
20231117,160800,1994853670,2385,2385,2385,2385,0
|
|
20231117,160700,1994853670,2385,2385,2385,2385,34193
|
|
20231117,160600,1994853670,2385,2385,2385,2385,0
|
|
20231117,160500,1994853670,2385,2385,2385,2385,0
|
|
20231117,160400,1994853670,2385,2385,2385,2385,0
|
|
20231117,160300,1994853670,2385,2385,2385,2385,0
|
|
20231117,160200,1994853670,2385,2385,2385,2385,0
|
|
20231117,160100,1994853670,2385,2385,2385,2385,0
|
|
20231117,160000,1994853670,2385,2385,2385,2385,0
|
|
20231117,155900,1994853670,2385,2385,2385,2385,0
|
|
20231117,155800,1994853670,2385,2385,2385,2385,0
|
|
20231117,155700,1994853670,2385,2385,2385,2385,0
|
|
20231117,155600,1994853670,2385,2385,2385,2385,0
|
|
20231117,155500,1994853670,2385,2385,2385,2385,0
|
|
20231117,155400,1994853670,2385,2385,2385,2385,0
|
|
20231117,155300,1994853670,2385,2385,2385,2385,0
|
|
20231117,155200,1994853670,2385,2385,2385,2385,0
|
|
20231117,155100,1994853670,2385,2385,2385,2385,0
|
|
20231117,155000,1994853670,2385,2385,2385,2385,0
|
|
20231117,154900,1994853670,2385,2385,2385,2385,0
|
|
20231117,154800,1994853670,2385,2385,2385,2385,0
|
|
20231117,154700,1994853670,2385,2385,2385,2385,0
|
|
20231117,154600,1994853670,2385,2385,2385,2385,0
|
|
20231117,154500,1994853670,2385,2385,2385,2385,0
|
|
20231117,154400,1994853670,2385,2385,2385,2385,0
|
|
20231117,154300,1994853670,2385,2385,2385,2385,0
|
|
20231117,154200,1994853670,2385,2385,2385,2385,0
|
|
20231117,154100,1994853670,2385,2385,2385,2385,0
|
|
20231117,154000,1994853670,2385,2385,2385,2385,0
|
|
20231117,153900,1994853670,2385,2385,2385,2385,0
|
|
20231117,153800,1994853670,2385,2385,2385,2385,0
|
|
20231117,153700,1994853670,2385,2385,2385,2385,34193
|
|
20231117,153600,1994853670,2385,2385,2385,2385,0
|
|
20231117,153500,1994853670,2385,2385,2385,2385,0
|
|
20231117,153400,1994853670,2385,2385,2385,2385,0
|
|
20231117,153300,1994853670,2385,2385,2385,2385,0
|
|
20231117,153200,1994853670,2385,2385,2385,2385,0
|
|
20231117,153100,1994853670,2385,2385,2385,2385,0
|
|
20231117,153000,1994853670,2385,2385,2385,2385,34193
|
|
20231117,152900,1913303365,2375,2375,2375,2375,0
|
|
20231117,152800,1913303365,2375,2375,2375,2375,0
|
|
20231117,152700,1913303365,2375,2375,2375,2375,0
|
|
20231117,152600,1913303365,2375,2375,2375,2375,0
|
|
20231117,152500,1913303365,2375,2375,2375,2375,0
|
|
20231117,152400,1913303365,2375,2375,2375,2375,0
|
|
20231117,152300,1913303365,2375,2375,2375,2375,0
|
|
20231117,152200,1913303365,2375,2375,2375,2375,0
|
|
20231117,152100,1913303365,2375,2375,2375,2375,0
|
|
20231117,152000,1913303365,2375,2375,2375,2375,0
|
|
20231117,151900,1913303365,2375,2390,2390,2375,18722
|
|
20231117,151800,1868720910,2375,2395,2395,2375,14064
|
|
20231117,151700,1835209335,2395,2385,2395,2380,10537
|
|
20231117,151600,1810103080,2390,2380,2390,2380,6233
|
|
20231117,151500,1795245555,2380,2385,2385,2380,4754
|
|
20231117,151400,1783924535,2385,2395,2400,2385,8298
|
|
20231117,151300,1764112240,2395,2395,2395,2395,685
|
|
20231117,151200,1762471665,2395,2395,2400,2390,2727
|
|
20231117,151100,1755953010,2390,2400,2400,2390,1480
|
|
20231117,151000,1752407300,2400,2390,2400,2390,3581
|
|
20231117,150900,1743848645,2390,2400,2400,2390,908
|
|
20231117,150800,1741674120,2395,2400,2400,2395,377
|
|
20231117,150700,1740770090,2395,2400,2400,2395,3128
|
|
20231117,150600,1733270985,2400,2400,2400,2400,1407
|
|
20231117,150500,1729894185,2400,2395,2400,2390,2615
|
|
20231117,150400,1723623760,2395,2390,2395,2390,1052
|
|
20231117,150300,1721109220,2395,2395,2395,2395,102
|
|
20231117,150200,1720864930,2395,2395,2395,2385,716
|
|
20231117,150100,1719152110,2375,2395,2395,2375,27215
|
|
20231117,150000,1654279090,2395,2395,2395,2395,127
|
|
20231117,145900,1653974925,2395,2395,2395,2395,11
|
|
20231117,145800,1653948580,2395,2395,2395,2390,6914
|
|
20231117,145700,1637409550,2395,2395,2395,2395,250
|
|
20231117,145600,1636810800,2390,2395,2395,2390,2267
|
|
20231117,145500,1631381565,2395,2400,2400,2395,3091
|
|
20231117,145400,1623978615,2395,2400,2400,2395,960
|
|
20231117,145300,1621679165,2400,2400,2400,2400,28
|
|
20231117,145200,1621611965,2400,2395,2400,2390,2761
|
|
20231117,145100,1615003155,2390,2395,2395,2390,3782
|
|
20231117,145000,1605964095,2395,2390,2395,2385,7880
|
|
20231117,144900,1587165425,2395,2390,2395,2390,261
|
|
20231117,144800,1586541380,2390,2395,2395,2390,7956
|
|
20231117,144700,1567523925,2395,2400,2400,2395,3841
|
|
20231117,144600,1558324725,2395,2395,2400,2395,1070
|
|
20231117,144500,1555762070,2400,2400,2405,2400,662
|
|
20231117,144400,1554173165,2400,2400,2405,2400,168
|
|
20231117,144300,1553769875,2385,2405,2405,2385,22366
|
|
20231117,144200,1500215975,2400,2405,2405,2400,2200
|
|
20231117,144100,1494925475,2405,2405,2405,2405,1140
|
|
20231117,144000,1492183775,2405,2405,2405,2405,1292
|
|
20231117,143900,1489076515,2405,2405,2405,2405,2793
|
|
20231117,143800,1482359350,2405,2400,2410,2400,1597
|
|
20231117,143700,1478518525,2400,2400,2400,2400,4550
|
|
20231117,143600,1467598525,2400,2400,2410,2395,484
|
|
20231117,143500,1466438445,2410,2400,2410,2395,3406
|
|
20231117,143400,1458263505,2400,2395,2400,2395,769
|
|
20231117,143300,1456421580,2395,2400,2400,2395,4047
|
|
20231117,143200,1446728200,2400,2395,2400,2395,108
|
|
20231117,143100,1446469005,2390,2395,2400,2390,5644
|
|
20231117,143000,1432972565,2395,2395,2395,2385,12932
|
|
20231117,142900,1402044185,2390,2390,2395,2390,2272
|
|
20231117,142800,1396612725,2390,2410,2415,2390,20187
|
|
20231117,142700,1348214760,2410,2410,2415,2405,452
|
|
20231117,142600,1347125330,2400,2415,2415,2400,5784
|
|
20231117,142500,1333237455,2400,2430,2430,2400,82322
|
|
20231117,142400,1135008170,2430,2430,2430,2430,1417
|
|
20231117,142300,1131564860,2430,2430,2430,2430,0
|
|
20231117,142200,1131564860,2430,2430,2430,2430,6275
|
|
20231117,142100,1116316610,2430,2430,2430,2430,100
|
|
20231117,142000,1116073610,2435,2435,2435,2435,45
|
|
20231117,141900,1115964035,2430,2430,2430,2430,1767
|
|
20231117,141800,1111670225,2430,2435,2435,2430,1180
|
|
20231117,141700,1108802325,2430,2430,2430,2430,203
|
|
20231117,141600,1108309035,2430,2435,2435,2430,250
|
|
20231117,141500,1107701035,2435,2435,2435,2435,11
|
|
20231117,141400,1107674250,2435,2435,2435,2435,30
|
|
20231117,141300,1107601200,2435,2435,2435,2435,0
|
|
20231117,141200,1107601200,2435,2435,2435,2435,51
|
|
20231117,141100,1107477015,2435,2435,2435,2430,580
|
|
20231117,141000,1106065435,2435,2430,2435,2430,450
|
|
20231117,140900,1104971550,2435,2435,2435,2435,11
|
|
20231117,140800,1104944765,2435,2435,2435,2435,5
|
|
20231117,140700,1104932590,2435,2435,2435,2435,1
|
|
20231117,140600,1104930155,2435,2435,2435,2435,3
|
|
20231117,140500,1104922850,2430,2430,2430,2430,900
|
|
20231117,140400,1102735850,2435,2435,2435,2435,3
|
|
20231117,140300,1102728545,2435,2435,2435,2435,0
|
|
20231117,140200,1102728545,2435,2435,2435,2435,1
|
|
20231117,140100,1102726110,2430,2430,2430,2430,0
|
|
20231117,140000,1102726110,2430,2430,2430,2430,2000
|
|
20231117,135900,1097866110,2435,2435,2435,2435,5
|
|
20231117,135800,1097853935,2435,2435,2435,2435,92
|
|
20231117,135700,1097629915,2435,2435,2435,2435,13
|
|
20231117,135600,1097598260,2435,2435,2435,2435,2991
|
|
20231117,135500,1090315175,2435,2435,2435,2435,9
|
|
20231117,135400,1090293260,2435,2435,2435,2435,536
|
|
20231117,135300,1088988100,2435,2435,2435,2435,5
|
|
20231117,135200,1088975925,2435,2435,2435,2435,400
|
|
20231117,135100,1088001925,2430,2435,2435,2430,4307
|
|
20231117,135000,1077534880,2430,2435,2435,2430,92
|
|
20231117,134900,1077311070,2435,2430,2435,2430,402
|
|
20231117,134800,1076334200,2435,2435,2435,2435,528
|
|
20231117,134700,1075048520,2440,2440,2440,2440,0
|
|
20231117,134600,1075048520,2440,2440,2440,2440,0
|
|
20231117,134500,1075048520,2440,2435,2440,2435,2
|
|
20231117,134400,1075043645,2430,2435,2435,2430,3000
|
|
20231117,134300,1067748220,2440,2435,2440,2435,122
|
|
20231117,134200,1067451140,2440,2440,2440,2440,8
|
|
20231117,134100,1067431620,2440,2440,2440,2440,0
|
|
20231117,134000,1067431620,2440,2435,2440,2435,510
|
|
20231117,133900,1066189720,2440,2440,2440,2440,1
|
|
20231117,133800,1066187280,2435,2435,2435,2435,102
|
|
20231117,133700,1065938910,2440,2440,2440,2440,120
|
|
20231117,133600,1065646110,2440,2440,2440,2440,2
|
|
20231117,133500,1065641230,2440,2435,2440,2435,631
|
|
20231117,133400,1064104740,2440,2440,2440,2435,324
|
|
20231117,133300,1063315760,2435,2435,2435,2435,0
|
|
20231117,133200,1063315760,2435,2435,2435,2435,0
|
|
20231117,133100,1063315760,2435,2435,2435,2435,1
|
|
20231117,133000,1063313325,2445,2440,2445,2440,1002
|
|
20231117,132900,1060868440,2440,2435,2440,2430,5996
|
|
20231117,132800,1046240305,2430,2430,2430,2430,559
|
|
20231117,132700,1044881935,2430,2430,2430,2430,313
|
|
20231117,132600,1044121345,2430,2430,2430,2430,11
|
|
20231117,132500,1044094615,2430,2425,2430,2425,836
|
|
20231117,132400,1042067275,2430,2435,2435,2430,1045
|
|
20231117,132300,1039527415,2430,2430,2430,2430,2
|
|
20231117,132200,1039522555,2430,2430,2435,2430,1163
|
|
20231117,132100,1036695750,2430,2430,2430,2430,583
|
|
20231117,132000,1035279060,2440,2430,2440,2430,7301
|
|
20231117,131900,1017537605,2430,2435,2435,2430,1121
|
|
20231117,131800,1014808265,2435,2435,2435,2435,4
|
|
20231117,131700,1014798525,2435,2435,2435,2435,0
|
|
20231117,131600,1014798525,2435,2430,2440,2430,1006
|
|
20231117,131500,1012353910,2430,2435,2435,2430,500
|
|
20231117,131400,1011138875,2435,2435,2435,2435,0
|
|
20231117,131300,1011138875,2435,2435,2435,2435,2727
|
|
20231117,131200,1004498630,2435,2435,2435,2435,84
|
|
20231117,131100,1004294090,2435,2435,2435,2435,0
|
|
20231117,131000,1004294090,2435,2435,2435,2435,31
|
|
20231117,130900,1004218605,2435,2435,2435,2435,1180
|
|
20231117,130800,1001345305,2435,2435,2435,2435,12
|
|
20231117,130700,1001316085,2430,2435,2435,2430,2009
|
|
20231117,130600,996433530,2435,2435,2435,2435,151
|
|
20231117,130500,996065845,2435,2435,2435,2435,0
|
|
20231117,130400,996065845,2435,2435,2435,2435,600
|
|
20231117,130300,994604845,2440,2435,2440,2435,1001
|
|
20231117,130200,992163435,2435,2435,2435,2430,17
|
|
20231117,130100,992122090,2435,2435,2435,2435,1043
|
|
20231117,130000,989582385,2435,2435,2435,2430,4001
|
|
20231117,125900,979850145,2440,2435,2440,2435,72
|
|
20231117,125800,979674815,2435,2435,2435,2435,273
|
|
20231117,125700,979010060,2435,2440,2440,2435,325
|
|
20231117,125600,978218480,2440,2440,2440,2440,1010
|
|
20231117,125500,975754080,2440,2440,2440,2440,0
|
|
20231117,125400,975754080,2440,2440,2440,2440,84
|
|
20231117,125300,975549120,2440,2440,2440,2440,265
|
|
20231117,125200,974902520,2440,2440,2440,2440,156
|
|
20231117,125100,974521880,2440,2440,2440,2440,0
|
|
20231117,125000,974521880,2440,2440,2440,2435,1476
|
|
20231117,124900,970925440,2440,2440,2440,2440,2
|
|
20231117,124800,970920560,2440,2440,2445,2440,2907
|
|
20231117,124700,963827380,2440,2440,2440,2440,3
|
|
20231117,124600,963820060,2440,2440,2440,2440,3
|
|
20231117,124500,963812740,2440,2440,2440,2440,2001
|
|
20231117,124400,958930300,2435,2435,2435,2435,0
|
|
20231117,124300,958930300,2435,2435,2435,2435,0
|
|
20231117,124200,958930300,2435,2435,2440,2435,803
|
|
20231117,124100,956974990,2440,2440,2440,2440,1
|
|
20231117,124000,956972550,2440,2440,2440,2440,50
|
|
20231117,123900,956850550,2440,2440,2440,2440,11
|
|
20231117,123800,956823710,2440,2440,2445,2440,545
|
|
20231117,123700,955493900,2440,2440,2440,2440,2116
|
|
20231117,123600,950330860,2440,2440,2440,2440,43
|
|
20231117,123500,950225940,2440,2435,2440,2435,115
|
|
20231117,123400,949945415,2440,2440,2440,2440,20
|
|
20231117,123300,949896615,2440,2440,2440,2440,531
|
|
20231117,123200,948600975,2440,2435,2440,2435,22
|
|
20231117,123100,948547400,2435,2435,2435,2435,166
|
|
20231117,123000,948143190,2440,2440,2440,2440,0
|
|
20231117,122900,948143190,2440,2440,2440,2440,7
|
|
20231117,122800,948126110,2435,2435,2435,2435,74
|
|
20231117,122700,947945920,2435,2435,2435,2435,563
|
|
20231117,122600,946575015,2435,2435,2435,2435,1
|
|
20231117,122500,946572580,2440,2435,2440,2435,1413
|
|
20231117,122400,943130655,2435,2435,2435,2435,0
|
|
20231117,122300,943130655,2435,2435,2435,2435,5
|
|
20231117,122200,943118480,2430,2430,2430,2430,2197
|
|
20231117,122100,937779770,2430,2430,2430,2430,283
|
|
20231117,122000,937092080,2430,2430,2430,2430,531
|
|
20231117,121900,935801750,2430,2435,2435,2430,9643
|
|
20231117,121800,912368710,2435,2435,2435,2435,0
|
|
20231117,121700,912368710,2435,2435,2435,2435,206
|
|
20231117,121600,911867100,2435,2435,2435,2435,11
|
|
20231117,121500,911840315,2435,2435,2435,2435,1
|
|
20231117,121400,911837880,2435,2435,2435,2435,3
|
|
20231117,121300,911830575,2435,2435,2435,2435,857
|
|
20231117,121200,909743780,2440,2435,2440,2435,520
|
|
20231117,121100,908477480,2435,2435,2435,2435,599
|
|
20231117,121000,907018915,2440,2440,2440,2440,0
|
|
20231117,120900,907018915,2440,2440,2440,2440,2
|
|
20231117,120800,907014035,2440,2440,2440,2440,4
|
|
20231117,120700,907004275,2435,2435,2435,2435,206
|
|
20231117,120600,906502665,2430,2430,2435,2430,51
|
|
20231117,120500,906378660,2435,2440,2440,2435,442
|
|
20231117,120400,905302365,2440,2440,2440,2440,0
|
|
20231117,120300,905302365,2440,2440,2440,2435,1162
|
|
20231117,120200,902472085,2440,2440,2440,2440,101
|
|
20231117,120100,902225645,2435,2440,2440,2435,3771
|
|
20231117,120000,893039485,2440,2440,2440,2440,386
|
|
20231117,115900,892097645,2440,2440,2440,2440,5
|
|
20231117,115800,892085445,2440,2440,2440,2440,0
|
|
20231117,115700,892085445,2440,2440,2440,2440,60
|
|
20231117,115600,891939045,2440,2440,2440,2440,50
|
|
20231117,115500,891817045,2435,2440,2440,2435,491
|
|
20231117,115400,890620460,2440,2440,2440,2440,515
|
|
20231117,115300,889363860,2440,2440,2440,2440,0
|
|
20231117,115200,889363860,2440,2440,2440,2440,302
|
|
20231117,115100,888626980,2440,2440,2440,2440,1002
|
|
20231117,115000,886182100,2440,2445,2445,2440,510
|
|
20231117,114900,884935175,2440,2445,2445,2440,112
|
|
20231117,114800,884661835,2445,2440,2445,2440,5677
|
|
20231117,114700,870809705,2440,2440,2440,2440,111
|
|
20231117,114600,870538865,2440,2435,2440,2435,515
|
|
20231117,114500,869282270,2440,2440,2440,2435,1361
|
|
20231117,114400,865961500,2440,2435,2440,2435,281
|
|
20231117,114300,865276955,2435,2435,2435,2435,0
|
|
20231117,114200,865276955,2435,2435,2435,2435,0
|
|
20231117,114100,865276955,2435,2435,2435,2435,1000
|
|
20231117,114000,862841955,2440,2435,2440,2435,406
|
|
20231117,113900,861851815,2440,2440,2440,2440,1
|
|
20231117,113800,861849375,2440,2440,2440,2440,210
|
|
20231117,113700,861336975,2435,2435,2435,2435,523
|
|
20231117,113600,860063470,2440,2440,2440,2440,1
|
|
20231117,113500,860061030,2440,2440,2440,2440,100
|
|
20231117,113400,859817030,2440,2440,2440,2440,0
|
|
20231117,113300,859817030,2440,2440,2440,2440,100
|
|
20231117,113200,859573030,2440,2440,2440,2440,91
|
|
20231117,113100,859350990,2440,2435,2440,2435,133
|
|
20231117,113000,859026635,2440,2440,2440,2440,254
|
|
20231117,112900,858406875,2440,2440,2440,2435,409
|
|
20231117,112800,857409415,2440,2440,2440,2440,105
|
|
20231117,112700,857153215,2440,2440,2440,2440,5000
|
|
20231117,112600,844953215,2435,2435,2440,2435,419
|
|
20231117,112500,843932700,2440,2440,2440,2435,1033
|
|
20231117,112400,841416190,2440,2440,2440,2440,401
|
|
20231117,112300,840437750,2440,2435,2440,2435,2
|
|
20231117,112200,840432875,2435,2440,2440,2435,150
|
|
20231117,112100,840067125,2435,2440,2440,2435,226
|
|
20231117,112000,839516785,2440,2440,2440,2440,165
|
|
20231117,111900,839114185,2440,2440,2440,2440,41
|
|
20231117,111800,839014145,2435,2435,2435,2435,4339
|
|
20231117,111700,828448680,2435,2435,2435,2435,130
|
|
20231117,111600,828132130,2435,2435,2435,2435,100
|
|
20231117,111500,827888630,2435,2435,2435,2435,0
|
|
20231117,111400,827888630,2435,2435,2435,2435,2686
|
|
20231117,111300,821348220,2440,2440,2440,2440,1
|
|
20231117,111200,821345780,2435,2435,2435,2435,292
|
|
20231117,111100,820634760,2430,2435,2435,2430,2435
|
|
20231117,111000,814705660,2435,2440,2440,2435,2174
|
|
20231117,110900,809411445,2440,2440,2440,2440,705
|
|
20231117,110800,807691245,2440,2440,2440,2435,2610
|
|
20231117,110700,801335845,2440,2440,2440,2440,5
|
|
20231117,110600,801323645,2440,2440,2440,2440,129
|
|
20231117,110500,801008885,2440,2435,2440,2435,360
|
|
20231117,110400,800131445,2435,2435,2435,2435,0
|
|
20231117,110300,800131445,2435,2440,2440,2435,517
|
|
20231117,110200,798871520,2440,2435,2440,2435,10
|
|
20231117,110100,798847155,2440,2440,2440,2440,19
|
|
20231117,110000,798800795,2435,2435,2435,2435,125
|
|
20231117,105900,798496420,2440,2440,2445,2440,1502
|
|
20231117,105800,794831480,2445,2445,2445,2445,23
|
|
20231117,105700,794775245,2445,2445,2445,2440,111
|
|
20231117,105600,794504350,2440,2440,2440,2440,1
|
|
20231117,105500,794501910,2445,2450,2450,2445,532
|
|
20231117,105400,793199370,2450,2450,2450,2450,0
|
|
20231117,105300,793199370,2450,2450,2450,2450,302
|
|
20231117,105200,792459470,2450,2445,2450,2445,50
|
|
20231117,105100,792337085,2435,2440,2440,2435,40
|
|
20231117,105000,792239640,2440,2440,2440,2435,1064
|
|
20231117,104900,789643585,2440,2445,2445,2440,1100
|
|
20231117,104800,786958225,2445,2445,2445,2445,0
|
|
20231117,104700,786958225,2445,2445,2445,2445,64
|
|
20231117,104600,786801745,2445,2450,2450,2445,300
|
|
20231117,104500,786067745,2450,2450,2450,2450,38
|
|
20231117,104400,785974645,2450,2450,2450,2450,0
|
|
20231117,104300,785974645,2450,2445,2450,2445,153
|
|
20231117,104200,785600555,2450,2450,2450,2450,4
|
|
20231117,104100,785590755,2450,2445,2455,2445,53
|
|
20231117,104000,785461045,2445,2445,2445,2445,900
|
|
20231117,103900,783260545,2440,2440,2440,2440,52
|
|
20231117,103800,783133665,2445,2440,2445,2440,1016
|
|
20231117,103700,780654575,2440,2445,2445,2440,6
|
|
20231117,103600,780639910,2445,2445,2445,2445,0
|
|
20231117,103500,780639910,2445,2445,2445,2445,20
|
|
20231117,103400,780591010,2445,2445,2445,2445,502
|
|
20231117,103300,779363620,2450,2450,2450,2450,56
|
|
20231117,103200,779226420,2450,2450,2450,2450,99
|
|
20231117,103100,778983870,2455,2450,2455,2450,114
|
|
20231117,103000,778704520,2450,2445,2450,2445,512
|
|
20231117,102900,777450620,2450,2450,2450,2450,18
|
|
20231117,102800,777406520,2435,2435,2435,2435,0
|
|
20231117,102700,777406520,2435,2435,2450,2435,110
|
|
20231117,102600,777138595,2450,2445,2450,2435,1281
|
|
20231117,102500,774018300,2445,2440,2445,2430,8491
|
|
20231117,102400,753342540,2440,2440,2440,2440,16
|
|
20231117,102300,753303500,2435,2440,2440,2435,31
|
|
20231117,102200,753227950,2440,2440,2440,2440,123
|
|
20231117,102100,752927830,2440,2440,2440,2440,1015
|
|
20231117,102000,750451230,2440,2435,2440,2430,891
|
|
20231117,101900,748285140,2430,2435,2440,2430,5589
|
|
20231117,101800,734680695,2435,2440,2440,2435,3452
|
|
20231117,101700,726274165,2440,2440,2440,2440,17
|
|
20231117,101600,726232685,2435,2450,2450,2435,12269
|
|
20231117,101500,696291050,2450,2445,2450,2445,800
|
|
20231117,101400,694331055,2450,2445,2450,2445,395
|
|
20231117,101300,693365255,2445,2445,2445,2445,59
|
|
20231117,101200,693221000,2440,2450,2450,2440,11943
|
|
20231117,101100,664038935,2450,2460,2460,2450,3408
|
|
20231117,101000,655688210,2450,2450,2450,2450,1212
|
|
20231117,100900,652718810,2450,2445,2450,2445,51
|
|
20231117,100800,652594110,2445,2465,2465,2445,18245
|
|
20231117,100700,607792490,2460,2460,2460,2460,1533
|
|
20231117,100600,604021310,2460,2465,2465,2460,996
|
|
20231117,100500,601570870,2465,2460,2465,2460,831
|
|
20231117,100400,599526560,2460,2460,2465,2460,3816
|
|
20231117,100300,590138640,2465,2465,2465,2465,627
|
|
20231117,100200,588593085,2465,2465,2465,2465,582
|
|
20231117,100100,587158455,2470,2460,2470,2460,1018
|
|
20231117,100000,584649085,2460,2465,2465,2460,1123
|
|
20231117,095900,581886400,2460,2460,2460,2460,2152
|
|
20231117,095800,576592480,2460,2455,2460,2455,316
|
|
20231117,095700,575816620,2460,2460,2460,2460,3
|
|
20231117,095600,575809240,2455,2460,2460,2455,447
|
|
20231117,095500,574711805,2455,2460,2460,2455,1330
|
|
20231117,095400,571446555,2460,2460,2465,2455,1523
|
|
20231117,095300,567699885,2465,2465,2465,2465,44
|
|
20231117,095200,567591425,2460,2460,2460,2460,1131
|
|
20231117,095100,564809165,2455,2450,2455,2450,1159
|
|
20231117,095000,561963970,2450,2450,2450,2450,1113
|
|
20231117,094900,559237120,2455,2450,2455,2450,2401
|
|
20231117,094800,553348670,2450,2450,2450,2450,2346
|
|
20231117,094700,547600970,2450,2450,2455,2450,1961
|
|
20231117,094600,542796495,2450,2440,2450,2440,873
|
|
20231117,094500,540659165,2445,2445,2450,2440,8911
|
|
20231117,094400,518889800,2445,2445,2445,2440,404
|
|
20231117,094300,517902535,2445,2445,2450,2445,2803
|
|
20231117,094200,511049155,2450,2450,2450,2445,1331
|
|
20231117,094100,507794555,2450,2445,2450,2440,6659
|
|
20231117,094000,491527485,2445,2445,2445,2440,8065
|
|
20231117,093900,471808740,2445,2450,2450,2440,27071
|
|
20231117,093800,405563465,2455,2470,2470,2450,20587
|
|
20231117,093700,355003715,2465,2470,2470,2465,1266
|
|
20231117,093600,351882985,2475,2465,2475,2460,16594
|
|
20231117,093500,311033160,2465,2475,2475,2465,3378
|
|
20231117,093400,302698320,2470,2470,2475,2465,4727
|
|
20231117,093300,291023285,2470,2470,2470,2465,3858
|
|
20231117,093200,281500545,2475,2475,2475,2470,2352
|
|
20231117,093100,275687825,2470,2475,2475,2465,5741
|
|
20231117,093000,261507260,2475,2490,2490,2465,27829
|
|
20231117,092900,192588670,2490,2490,2490,2490,505
|
|
20231117,092800,191331220,2490,2490,2490,2485,3733
|
|
20231117,092700,182038825,2500,2490,2500,2490,831
|
|
20231117,092600,179968635,2490,2490,2500,2490,7056
|
|
20231117,092500,162399145,2500,2495,2500,2495,5844
|
|
20231117,092400,147805605,2500,2500,2500,2500,21
|
|
20231117,092300,147753105,2500,2500,2500,2500,1
|
|
20231117,092200,147750605,2500,2500,2500,2495,1440
|
|
20231117,092100,144156435,2500,2500,2500,2495,2152
|
|
20231117,092000,138779840,2495,2500,2500,2495,3173
|
|
20231117,091900,130851220,2500,2500,2500,2500,293
|
|
20231117,091800,130118720,2500,2500,2500,2500,3605
|
|
20231117,091700,121106220,2505,2500,2505,2500,2740
|
|
20231117,091600,114255970,2500,2500,2505,2500,1044
|
|
20231117,091500,111645965,2505,2500,2505,2495,2513
|
|
20231117,091400,105373625,2500,2500,2500,2500,443
|
|
20231117,091300,104266125,2500,2500,2500,2500,612
|
|
20231117,091200,102736125,2500,2500,2505,2495,1589
|
|
20231117,091100,98764790,2500,2500,2500,2500,147
|
|
20231117,091000,98397290,2500,2515,2515,2500,484
|
|
20231117,090900,97187215,2515,2500,2515,2495,2486
|
|
20231117,090800,90975865,2500,2510,2515,2500,2482
|
|
20231117,090700,84766070,2515,2515,2515,2510,1358
|
|
20231117,090600,81350950,2515,2520,2520,2510,1009
|
|
20231117,090500,78818285,2520,2510,2520,2495,8205
|
|
20231117,090400,58291600,2510,2500,2510,2495,5307
|
|
20231117,090300,45029845,2500,2510,2510,2500,970
|
|
20231117,090200,42604660,2500,2505,2515,2500,6315
|
|
20231117,090100,26790645,2520,2515,2525,2510,6514
|
|
20231117,090000,10426360,2530,2520,2530,2515,3937
|