611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190800,2808172530,3230,3230,3230,3230,5143
|
|
20231107,190700,2808172530,3230,3230,3230,3230,0
|
|
20231107,190600,2808172530,3230,3230,3230,3230,0
|
|
20231107,190500,2808172530,3230,3230,3230,3230,0
|
|
20231107,190400,2808172530,3230,3230,3230,3230,0
|
|
20231107,190300,2808172530,3230,3230,3230,3230,0
|
|
20231107,190200,2808172530,3230,3230,3230,3230,0
|
|
20231107,190100,2808172530,3230,3230,3230,3230,0
|
|
20231107,190000,2808172530,3230,3230,3230,3230,0
|
|
20231107,185900,2808172530,3230,3230,3230,3230,0
|
|
20231107,185800,2808172530,3230,3230,3230,3230,0
|
|
20231107,185700,2808172530,3230,3230,3230,3230,0
|
|
20231107,185600,2808172530,3230,3230,3230,3230,0
|
|
20231107,185500,2808172530,3230,3230,3230,3230,0
|
|
20231107,185400,2808172530,3230,3230,3230,3230,0
|
|
20231107,185300,2808172530,3230,3230,3230,3230,0
|
|
20231107,185200,2808172530,3230,3230,3230,3230,0
|
|
20231107,185100,2808172530,3230,3230,3230,3230,0
|
|
20231107,185000,2808172530,3230,3230,3230,3230,0
|
|
20231107,184900,2808172530,3230,3230,3230,3230,0
|
|
20231107,184800,2808172530,3230,3230,3230,3230,0
|
|
20231107,184700,2808172530,3230,3230,3230,3230,0
|
|
20231107,184600,2808172530,3230,3230,3230,3230,0
|
|
20231107,184500,2808172530,3230,3230,3230,3230,0
|
|
20231107,184400,2808172530,3230,3230,3230,3230,0
|
|
20231107,184300,2808172530,3230,3230,3230,3230,0
|
|
20231107,184200,2808172530,3230,3230,3230,3230,0
|
|
20231107,184100,2808172530,3230,3230,3230,3230,0
|
|
20231107,184000,2808172530,3230,3230,3230,3230,0
|
|
20231107,183900,2808172530,3230,3230,3230,3230,0
|
|
20231107,183800,2808172530,3230,3230,3230,3230,5143
|
|
20231107,183700,2808172530,3230,3230,3230,3230,0
|
|
20231107,183600,2808172530,3230,3230,3230,3230,0
|
|
20231107,183500,2808172530,3230,3230,3230,3230,0
|
|
20231107,183400,2808172530,3230,3230,3230,3230,0
|
|
20231107,183300,2808172530,3230,3230,3230,3230,0
|
|
20231107,183200,2808172530,3230,3230,3230,3230,0
|
|
20231107,183100,2808172530,3230,3230,3230,3230,0
|
|
20231107,183000,2808172530,3230,3230,3230,3230,0
|
|
20231107,182900,2808172530,3230,3230,3230,3230,0
|
|
20231107,182800,2808172530,3230,3230,3230,3230,0
|
|
20231107,182700,2808172530,3230,3230,3230,3230,0
|
|
20231107,182600,2808172530,3230,3230,3230,3230,0
|
|
20231107,182500,2808172530,3230,3230,3230,3230,0
|
|
20231107,182400,2808172530,3230,3230,3230,3230,0
|
|
20231107,182300,2808172530,3230,3230,3230,3230,0
|
|
20231107,182200,2808172530,3230,3230,3230,3230,0
|
|
20231107,182100,2808172530,3230,3230,3230,3230,0
|
|
20231107,182000,2808172530,3230,3230,3230,3230,0
|
|
20231107,181900,2808172530,3230,3230,3230,3230,0
|
|
20231107,181800,2808172530,3230,3230,3230,3230,0
|
|
20231107,181700,2808172530,3230,3230,3230,3230,0
|
|
20231107,181600,2808172530,3230,3230,3230,3230,0
|
|
20231107,181500,2808172530,3230,3230,3230,3230,0
|
|
20231107,181400,2808172530,3230,3230,3230,3230,0
|
|
20231107,181300,2808172530,3230,3230,3230,3230,0
|
|
20231107,181200,2808172530,3230,3230,3230,3230,0
|
|
20231107,181100,2808172530,3230,3230,3230,3230,0
|
|
20231107,181000,2808172530,3230,3230,3230,3230,0
|
|
20231107,180900,2808172530,3230,3230,3230,3230,0
|
|
20231107,180800,2808172530,3230,3230,3230,3230,5143
|
|
20231107,180700,2808172530,3230,3230,3230,3230,0
|
|
20231107,180600,2808172530,3230,3230,3230,3230,0
|
|
20231107,180500,2808172530,3230,3230,3230,3230,0
|
|
20231107,180400,2808172530,3230,3230,3230,3230,0
|
|
20231107,180300,2808172530,3230,3230,3230,3230,0
|
|
20231107,180200,2808172530,3230,3230,3230,3230,0
|
|
20231107,180100,2808172530,3230,3230,3230,3230,0
|
|
20231107,180000,2808172530,3230,3230,3230,3230,0
|
|
20231107,175900,2808172530,3230,3230,3230,3230,0
|
|
20231107,175800,2808172530,3230,3230,3230,3230,0
|
|
20231107,175700,2808172530,3230,3230,3230,3230,0
|
|
20231107,175600,2808172530,3230,3230,3230,3230,0
|
|
20231107,175500,2808172530,3230,3230,3230,3230,0
|
|
20231107,175400,2808172530,3230,3230,3230,3230,0
|
|
20231107,175300,2808172530,3230,3230,3230,3230,0
|
|
20231107,175200,2808172530,3230,3230,3230,3230,0
|
|
20231107,175100,2808172530,3230,3230,3230,3230,0
|
|
20231107,175000,2808172530,3230,3230,3230,3230,0
|
|
20231107,174900,2808172530,3230,3230,3230,3230,0
|
|
20231107,174800,2808172530,3230,3230,3230,3230,0
|
|
20231107,174700,2808172530,3230,3230,3230,3230,0
|
|
20231107,174600,2808172530,3230,3230,3230,3230,0
|
|
20231107,174500,2808172530,3230,3230,3230,3230,0
|
|
20231107,174400,2808172530,3230,3230,3230,3230,0
|
|
20231107,174300,2808172530,3230,3230,3230,3230,0
|
|
20231107,174200,2808172530,3230,3230,3230,3230,0
|
|
20231107,174100,2808172530,3230,3230,3230,3230,0
|
|
20231107,174000,2808172530,3230,3230,3230,3230,0
|
|
20231107,173900,2808172530,3230,3230,3230,3230,0
|
|
20231107,173800,2808172530,3230,3230,3230,3230,5143
|
|
20231107,173700,2808172530,3230,3230,3230,3230,0
|
|
20231107,173600,2808172530,3230,3230,3230,3230,0
|
|
20231107,173500,2808172530,3230,3230,3230,3230,0
|
|
20231107,173400,2808172530,3230,3230,3230,3230,0
|
|
20231107,173300,2808172530,3230,3230,3230,3230,0
|
|
20231107,173200,2808172530,3230,3230,3230,3230,0
|
|
20231107,173100,2808172530,3230,3230,3230,3230,0
|
|
20231107,173000,2808172530,3230,3230,3230,3230,0
|
|
20231107,172900,2808172530,3230,3230,3230,3230,0
|
|
20231107,172800,2808172530,3230,3230,3230,3230,0
|
|
20231107,172700,2808172530,3230,3230,3230,3230,0
|
|
20231107,172600,2808172530,3230,3230,3230,3230,0
|
|
20231107,172500,2808172530,3230,3230,3230,3230,0
|
|
20231107,172400,2808172530,3230,3230,3230,3230,0
|
|
20231107,172300,2808172530,3230,3230,3230,3230,0
|
|
20231107,172200,2808172530,3230,3230,3230,3230,0
|
|
20231107,172100,2808172530,3230,3230,3230,3230,0
|
|
20231107,172000,2808172530,3230,3230,3230,3230,0
|
|
20231107,171900,2808172530,3230,3230,3230,3230,0
|
|
20231107,171800,2808172530,3230,3230,3230,3230,0
|
|
20231107,171700,2808172530,3230,3230,3230,3230,0
|
|
20231107,171600,2808172530,3230,3230,3230,3230,0
|
|
20231107,171500,2808172530,3230,3230,3230,3230,0
|
|
20231107,171400,2808172530,3230,3230,3230,3230,0
|
|
20231107,171300,2808172530,3230,3230,3230,3230,0
|
|
20231107,171200,2808172530,3230,3230,3230,3230,0
|
|
20231107,171100,2808172530,3230,3230,3230,3230,0
|
|
20231107,171000,2808172530,3230,3230,3230,3230,0
|
|
20231107,170900,2808172530,3230,3230,3230,3230,0
|
|
20231107,170800,2808172530,3230,3230,3230,3230,5143
|
|
20231107,170700,2808172530,3230,3230,3230,3230,0
|
|
20231107,170600,2808172530,3230,3230,3230,3230,0
|
|
20231107,170500,2808172530,3230,3230,3230,3230,0
|
|
20231107,170400,2808172530,3230,3230,3230,3230,0
|
|
20231107,170300,2808172530,3230,3230,3230,3230,0
|
|
20231107,170200,2808172530,3230,3230,3230,3230,0
|
|
20231107,170100,2808172530,3230,3230,3230,3230,0
|
|
20231107,170000,2808172530,3230,3230,3230,3230,0
|
|
20231107,165900,2808172530,3230,3230,3230,3230,0
|
|
20231107,165800,2808172530,3230,3230,3230,3230,0
|
|
20231107,165700,2808172530,3230,3230,3230,3230,0
|
|
20231107,165600,2808172530,3230,3230,3230,3230,0
|
|
20231107,165500,2808172530,3230,3230,3230,3230,0
|
|
20231107,165400,2808172530,3230,3230,3230,3230,0
|
|
20231107,165300,2808172530,3230,3230,3230,3230,0
|
|
20231107,165200,2808172530,3230,3230,3230,3230,0
|
|
20231107,165100,2808172530,3230,3230,3230,3230,0
|
|
20231107,165000,2808172530,3230,3230,3230,3230,0
|
|
20231107,164900,2808172530,3230,3230,3230,3230,0
|
|
20231107,164800,2808172530,3230,3230,3230,3230,0
|
|
20231107,164700,2808172530,3230,3230,3230,3230,0
|
|
20231107,164600,2808172530,3230,3230,3230,3230,0
|
|
20231107,164500,2808172530,3230,3230,3230,3230,0
|
|
20231107,164400,2808172530,3230,3230,3230,3230,0
|
|
20231107,164300,2808172530,3230,3230,3230,3230,0
|
|
20231107,164200,2808172530,3230,3230,3230,3230,0
|
|
20231107,164100,2808172530,3230,3230,3230,3230,0
|
|
20231107,164000,2808172530,3230,3230,3230,3230,0
|
|
20231107,163900,2808172530,3230,3230,3230,3230,0
|
|
20231107,163800,2808172530,3230,3230,3230,3230,5143
|
|
20231107,163700,2808172530,3230,3230,3230,3230,0
|
|
20231107,163600,2808172530,3230,3230,3230,3230,0
|
|
20231107,163500,2808172530,3230,3230,3230,3230,0
|
|
20231107,163400,2808172530,3230,3230,3230,3230,0
|
|
20231107,163300,2808172530,3230,3230,3230,3230,0
|
|
20231107,163200,2808172530,3230,3230,3230,3230,0
|
|
20231107,163100,2808172530,3230,3230,3230,3230,0
|
|
20231107,163000,2808172530,3230,3230,3230,3230,0
|
|
20231107,162900,2808172530,3230,3230,3230,3230,0
|
|
20231107,162800,2808172530,3230,3230,3230,3230,0
|
|
20231107,162700,2808172530,3230,3230,3230,3230,0
|
|
20231107,162600,2808172530,3230,3230,3230,3230,0
|
|
20231107,162500,2808172530,3230,3230,3230,3230,0
|
|
20231107,162400,2808172530,3230,3230,3230,3230,0
|
|
20231107,162300,2808172530,3230,3230,3230,3230,0
|
|
20231107,162200,2808172530,3230,3230,3230,3230,0
|
|
20231107,162100,2808172530,3230,3230,3230,3230,0
|
|
20231107,162000,2808172530,3230,3230,3230,3230,0
|
|
20231107,161900,2808172530,3230,3230,3230,3230,0
|
|
20231107,161800,2808172530,3230,3230,3230,3230,0
|
|
20231107,161700,2808172530,3230,3230,3230,3230,0
|
|
20231107,161600,2808172530,3230,3230,3230,3230,0
|
|
20231107,161500,2808172530,3230,3230,3230,3230,0
|
|
20231107,161400,2808172530,3230,3230,3230,3230,0
|
|
20231107,161300,2808172530,3230,3230,3230,3230,0
|
|
20231107,161200,2808172530,3230,3230,3230,3230,0
|
|
20231107,161100,2808172530,3230,3230,3230,3230,0
|
|
20231107,161000,2808172530,3230,3230,3230,3230,0
|
|
20231107,160900,2808172530,3230,3230,3230,3230,0
|
|
20231107,160800,2808172530,3230,3230,3230,3230,5143
|
|
20231107,160700,2808172530,3230,3230,3230,3230,0
|
|
20231107,160600,2808172530,3230,3230,3230,3230,0
|
|
20231107,160500,2808172530,3230,3230,3230,3230,0
|
|
20231107,160400,2808172530,3230,3230,3230,3230,0
|
|
20231107,160300,2808172530,3230,3230,3230,3230,0
|
|
20231107,160200,2808172530,3230,3230,3230,3230,0
|
|
20231107,160100,2808172530,3230,3230,3230,3230,0
|
|
20231107,160000,2808172530,3230,3230,3230,3230,0
|
|
20231107,155900,2808172530,3230,3230,3230,3230,0
|
|
20231107,155800,2808172530,3230,3230,3230,3230,0
|
|
20231107,155700,2808172530,3230,3230,3230,3230,0
|
|
20231107,155600,2808172530,3230,3230,3230,3230,0
|
|
20231107,155500,2808172530,3230,3230,3230,3230,0
|
|
20231107,155400,2808172530,3230,3230,3230,3230,0
|
|
20231107,155300,2808172530,3230,3230,3230,3230,0
|
|
20231107,155200,2808172530,3230,3230,3230,3230,0
|
|
20231107,155100,2808172530,3230,3230,3230,3230,0
|
|
20231107,155000,2808172530,3230,3230,3230,3230,0
|
|
20231107,154900,2808172530,3230,3230,3230,3230,0
|
|
20231107,154800,2808172530,3230,3230,3230,3230,0
|
|
20231107,154700,2808172530,3230,3230,3230,3230,0
|
|
20231107,154600,2808172530,3230,3230,3230,3230,0
|
|
20231107,154500,2808172530,3230,3230,3230,3230,0
|
|
20231107,154400,2808172530,3230,3230,3230,3230,0
|
|
20231107,154300,2808172530,3230,3230,3230,3230,0
|
|
20231107,154200,2808172530,3230,3230,3230,3230,0
|
|
20231107,154100,2808172530,3230,3230,3230,3230,0
|
|
20231107,154000,2808172530,3230,3230,3230,3230,0
|
|
20231107,153900,2808172530,3230,3230,3230,3230,0
|
|
20231107,153800,2808172530,3230,3230,3230,3230,5143
|
|
20231107,153700,2808172530,3230,3230,3230,3230,0
|
|
20231107,153600,2808172530,3230,3230,3230,3230,0
|
|
20231107,153500,2808172530,3230,3230,3230,3230,0
|
|
20231107,153400,2808172530,3230,3230,3230,3230,0
|
|
20231107,153300,2808172530,3230,3230,3230,3230,0
|
|
20231107,153200,2808172530,3230,3230,3230,3230,0
|
|
20231107,153100,2808172530,3230,3230,3230,3230,0
|
|
20231107,153000,2808172530,3230,3230,3230,3230,5143
|
|
20231107,152900,2791560640,3225,3225,3225,3225,0
|
|
20231107,152800,2791560640,3225,3225,3225,3225,0
|
|
20231107,152700,2791560640,3225,3225,3225,3225,0
|
|
20231107,152600,2791560640,3225,3225,3225,3225,0
|
|
20231107,152500,2791560640,3225,3225,3225,3225,0
|
|
20231107,152400,2791560640,3225,3225,3225,3225,0
|
|
20231107,152300,2791560640,3225,3225,3225,3225,0
|
|
20231107,152200,2791560640,3225,3225,3225,3225,0
|
|
20231107,152100,2791560640,3225,3225,3225,3225,0
|
|
20231107,152000,2791560640,3225,3225,3225,3225,0
|
|
20231107,151900,2791560640,3225,3220,3225,3220,423
|
|
20231107,151800,2790198415,3220,3220,3220,3220,811
|
|
20231107,151700,2787586995,3220,3220,3220,3215,1421
|
|
20231107,151600,2783013875,3220,3220,3220,3220,186
|
|
20231107,151500,2782414955,3215,3215,3215,3215,0
|
|
20231107,151400,2782414955,3215,3225,3225,3215,826
|
|
20231107,151300,2779752405,3225,3220,3225,3220,1603
|
|
20231107,151200,2774583335,3220,3215,3220,3215,291
|
|
20231107,151100,2773647615,3215,3220,3220,3215,802
|
|
20231107,151000,2771065835,3225,3220,3225,3220,870
|
|
20231107,150900,2768260125,3220,3215,3220,3215,938
|
|
20231107,150800,2765243800,3215,3215,3215,3210,2822
|
|
20231107,150700,2756171075,3215,3215,3215,3210,3986
|
|
20231107,150600,2743375235,3215,3215,3215,3210,516
|
|
20231107,150500,2741716395,3205,3215,3215,3205,368
|
|
20231107,150400,2740533295,3215,3210,3215,3205,155
|
|
20231107,150300,2740035615,3205,3200,3205,3200,48
|
|
20231107,150200,2739882005,3200,3200,3205,3200,718
|
|
20231107,150100,2737584240,3200,3200,3200,3200,1022
|
|
20231107,150000,2734313840,3200,3200,3200,3200,500
|
|
20231107,145900,2732713840,3200,3205,3220,3190,3850
|
|
20231107,145800,2720408690,3220,3215,3220,3200,21982
|
|
20231107,145700,2649956335,3215,3215,3215,3215,1869
|
|
20231107,145600,2643947500,3215,3215,3215,3215,0
|
|
20231107,145500,2643947500,3215,3215,3220,3215,1026
|
|
20231107,145400,2640648520,3215,3220,3220,3215,612
|
|
20231107,145300,2638680160,3220,3215,3220,3215,201
|
|
20231107,145200,2638033940,3215,3225,3225,3215,2750
|
|
20231107,145100,2629192190,3225,3225,3225,3225,26
|
|
20231107,145000,2629108340,3220,3220,3220,3220,0
|
|
20231107,144900,2629108340,3220,3220,3225,3220,3025
|
|
20231107,144800,2619367790,3225,3220,3225,3220,35
|
|
20231107,144700,2619254925,3220,3225,3225,3220,51
|
|
20231107,144600,2619090650,3225,3225,3230,3225,231
|
|
20231107,144500,2618345665,3225,3230,3230,3225,791
|
|
20231107,144400,2615794640,3225,3225,3225,3225,429
|
|
20231107,144300,2614411115,3225,3225,3225,3225,1869
|
|
20231107,144200,2608383590,3225,3225,3225,3225,1512
|
|
20231107,144100,2603507390,3230,3225,3230,3225,1758
|
|
20231107,144000,2597833890,3230,3230,3230,3230,10
|
|
20231107,143900,2597801590,3230,3230,3230,3230,104
|
|
20231107,143800,2597465670,3230,3220,3230,3220,6045
|
|
20231107,143700,2577991535,3220,3220,3220,3215,1454
|
|
20231107,143600,2573313275,3220,3220,3220,3220,50
|
|
20231107,143500,2573152275,3220,3215,3220,3215,823
|
|
20231107,143400,2570505460,3215,3220,3220,3215,221
|
|
20231107,143300,2569793970,3220,3215,3220,3215,2287
|
|
20231107,143200,2562438375,3215,3210,3215,3210,42
|
|
20231107,143100,2562303455,3210,3210,3210,3210,2000
|
|
20231107,143000,2555883455,3210,3215,3215,3210,2398
|
|
20231107,142900,2548183840,3215,3215,3215,3215,50
|
|
20231107,142800,2548023090,3215,3220,3220,3210,2269
|
|
20231107,142700,2540732345,3220,3215,3220,3215,154
|
|
20231107,142600,2540236910,3215,3215,3215,3215,548
|
|
20231107,142500,2538475090,3210,3220,3220,3210,4474
|
|
20231107,142400,2524090665,3220,3220,3220,3220,2202
|
|
20231107,142300,2517000225,3220,3225,3225,3220,3479
|
|
20231107,142200,2505797610,3225,3225,3225,3225,36
|
|
20231107,142100,2505681510,3225,3220,3225,3220,65
|
|
20231107,142000,2505472165,3225,3225,3225,3225,2092
|
|
20231107,141900,2498725465,3225,3225,3225,3220,1008
|
|
20231107,141800,2495474705,3225,3225,3225,3220,1300
|
|
20231107,141700,2491287050,3230,3225,3230,3225,2249
|
|
20231107,141600,2484030020,3225,3230,3230,3225,570
|
|
20231107,141500,2482189220,3230,3230,3230,3230,1
|
|
20231107,141400,2482185990,3230,3230,3230,3230,20
|
|
20231107,141300,2482121390,3230,3230,3230,3230,15
|
|
20231107,141200,2482072940,3230,3230,3230,3230,101
|
|
20231107,141100,2481746710,3220,3220,3220,3220,150
|
|
20231107,141000,2481263710,3230,3230,3230,3230,6
|
|
20231107,140900,2481244330,3230,3230,3230,3230,35
|
|
20231107,140800,2481131280,3230,3220,3230,3220,1074
|
|
20231107,140700,2477663410,3220,3230,3230,3220,244
|
|
20231107,140600,2476876995,3230,3225,3230,3225,43
|
|
20231107,140500,2476738315,3220,3220,3220,3220,0
|
|
20231107,140400,2476738315,3220,3220,3220,3220,100
|
|
20231107,140300,2476416315,3225,3230,3230,3225,5169
|
|
20231107,140200,2459728050,3230,3230,3235,3230,787
|
|
20231107,140100,2457182950,3230,3230,3235,3230,1788
|
|
20231107,140000,2451407600,3235,3235,3235,3230,202
|
|
20231107,135900,2450754135,3235,3235,3235,3235,1011
|
|
20231107,135800,2447483550,3235,3235,3235,3235,125
|
|
20231107,135700,2447079175,3230,3225,3230,3225,111
|
|
20231107,135600,2446720690,3225,3225,3225,3225,30
|
|
20231107,135500,2446623940,3225,3225,3225,3225,206
|
|
20231107,135400,2445959590,3230,3230,3230,3230,4
|
|
20231107,135300,2445946670,3230,3230,3230,3230,21
|
|
20231107,135200,2445878840,3225,3225,3225,3225,20
|
|
20231107,135100,2445814340,3225,3230,3230,3225,61
|
|
20231107,135000,2445617460,3220,3230,3230,3220,306
|
|
20231107,134900,2444632130,3230,3230,3235,3225,1323
|
|
20231107,134800,2440363785,3230,3225,3240,3225,1691
|
|
20231107,134700,2434907625,3225,3225,3225,3225,420
|
|
20231107,134600,2433553125,3225,3230,3235,3225,592
|
|
20231107,134500,2431640810,3230,3235,3235,3230,808
|
|
20231107,134400,2429029430,3230,3230,3230,3230,556
|
|
20231107,134300,2427233550,3225,3225,3225,3225,837
|
|
20231107,134200,2424534225,3225,3225,3225,3225,1000
|
|
20231107,134100,2421309225,3225,3225,3225,3225,1
|
|
20231107,134000,2421306000,3210,3220,3225,3210,3016
|
|
20231107,133900,2411604745,3220,3220,3220,3220,2258
|
|
20231107,133800,2404333985,3225,3225,3225,3225,217
|
|
20231107,133700,2403634160,3230,3225,3230,3225,84
|
|
20231107,133600,2403363255,3220,3225,3225,3220,2022
|
|
20231107,133500,2396846090,3220,3220,3220,3220,0
|
|
20231107,133400,2396846090,3220,3220,3220,3220,150
|
|
20231107,133300,2396363090,3225,3225,3225,3225,18
|
|
20231107,133200,2396305040,3225,3220,3225,3220,159
|
|
20231107,133100,2395793040,3225,3225,3225,3220,1358
|
|
20231107,133000,2391418570,3225,3225,3225,3225,0
|
|
20231107,132900,2391418570,3225,3220,3225,3220,59
|
|
20231107,132800,2391228550,3230,3220,3230,3220,55
|
|
20231107,132700,2391051410,3230,3225,3230,3220,59
|
|
20231107,132600,2390861390,3230,3230,3230,3230,23
|
|
20231107,132500,2390787100,3230,3230,3230,3230,0
|
|
20231107,132400,2390787100,3230,3220,3230,3220,190
|
|
20231107,132300,2390174300,3230,3230,3230,3220,302
|
|
20231107,132200,2389201840,3215,3220,3220,3215,2979
|
|
20231107,132100,2379614455,3215,3220,3230,3215,365
|
|
20231107,132000,2378439410,3230,3230,3230,3215,2745
|
|
20231107,131900,2369612705,3215,3215,3215,3215,200
|
|
20231107,131800,2368969705,3215,3225,3225,3215,5321
|
|
20231107,131700,2351853980,3225,3225,3225,3225,302
|
|
20231107,131600,2350880030,3230,3230,3230,3230,20
|
|
20231107,131500,2350815430,3220,3220,3220,3220,0
|
|
20231107,131400,2350815430,3220,3220,3220,3220,0
|
|
20231107,131300,2350815430,3220,3220,3220,3220,672
|
|
20231107,131200,2348651590,3220,3220,3220,3215,1999
|
|
20231107,131100,2342222305,3220,3220,3230,3220,565
|
|
20231107,131000,2340402005,3220,3220,3220,3220,10
|
|
20231107,130900,2340369805,3220,3220,3220,3220,47
|
|
20231107,130800,2340218465,3215,3230,3230,3215,2327
|
|
20231107,130700,2332735320,3220,3225,3225,3215,2102
|
|
20231107,130600,2325967125,3230,3220,3230,3220,3591
|
|
20231107,130500,2314398695,3225,3225,3225,3225,518
|
|
20231107,130400,2312728145,3225,3225,3225,3225,3
|
|
20231107,130300,2312718470,3230,3240,3240,3230,2010
|
|
20231107,130200,2306226070,3230,3230,3230,3230,9
|
|
20231107,130100,2306197000,3235,3240,3240,3235,216
|
|
20231107,130000,2305498210,3240,3240,3240,3235,562
|
|
20231107,125900,2303679830,3240,3240,3240,3240,6
|
|
20231107,125800,2303660390,3240,3240,3240,3240,200
|
|
20231107,125700,2303012390,3235,3235,3235,3235,870
|
|
20231107,125600,2300197940,3240,3240,3240,3240,1669
|
|
20231107,125500,2294790380,3240,3240,3240,3240,70
|
|
20231107,125400,2294563580,3240,3240,3240,3240,10
|
|
20231107,125300,2294531180,3240,3240,3240,3240,8
|
|
20231107,125200,2294505260,3240,3240,3240,3240,200
|
|
20231107,125100,2293857260,3240,3225,3240,3225,2001
|
|
20231107,125000,2287404020,3230,3230,3230,3230,20
|
|
20231107,124900,2287339420,3230,3230,3230,3230,0
|
|
20231107,124800,2287339420,3230,3225,3230,3225,1536
|
|
20231107,124700,2282383215,3215,3215,3215,3215,0
|
|
20231107,124600,2282383215,3215,3220,3220,3215,3993
|
|
20231107,124500,2269545675,3230,3220,3230,3215,104
|
|
20231107,124400,2269211115,3220,3225,3225,3220,2000
|
|
20231107,124300,2262771055,3220,3240,3240,3220,1726
|
|
20231107,124200,2257189925,3215,3215,3215,3215,0
|
|
20231107,124100,2257189925,3215,3215,3215,3215,0
|
|
20231107,124000,2257189925,3215,3215,3215,3215,0
|
|
20231107,123900,2257189925,3215,3225,3240,3215,4201
|
|
20231107,123800,2243671220,3225,3225,3235,3225,40
|
|
20231107,123700,2243542210,3230,3240,3240,3230,1179
|
|
20231107,123600,2239733940,3235,3240,3245,3235,691
|
|
20231107,123500,2237498235,3245,3245,3245,3245,0
|
|
20231107,123400,2237498235,3245,3235,3245,3235,2470
|
|
20231107,123300,2229491005,3235,3230,3235,3230,1276
|
|
20231107,123200,2225363405,3220,3235,3235,3215,4095
|
|
20231107,123100,2212165695,3235,3225,3235,3225,181
|
|
20231107,123000,2211580505,3225,3225,3225,3225,6
|
|
20231107,122900,2211561155,3225,3230,3230,3225,2327
|
|
20231107,122800,2204055780,3230,3235,3235,3230,503
|
|
20231107,122700,2202428580,3230,3230,3230,3230,630
|
|
20231107,122600,2200393680,3230,3225,3230,3225,602
|
|
20231107,122500,2198451130,3220,3220,3225,3220,346
|
|
20231107,122400,2197337005,3225,3225,3225,3215,1583
|
|
20231107,122300,2192241040,3225,3220,3225,3220,21
|
|
20231107,122200,2192173415,3225,3220,3225,3220,220
|
|
20231107,122100,2191465005,3225,3225,3230,3220,1029
|
|
20231107,122000,2188147450,3235,3225,3235,3225,677
|
|
20231107,121900,2185960820,3225,3225,3225,3225,6
|
|
20231107,121800,2185941470,3215,3220,3230,3215,3698
|
|
20231107,121700,2174040985,3225,3220,3225,3220,444
|
|
20231107,121600,2172609940,3225,3225,3225,3215,624
|
|
20231107,121500,2170600050,3215,3215,3225,3215,1648
|
|
20231107,121400,2165301720,3210,3225,3230,3210,12169
|
|
20231107,121300,2126144060,3230,3235,3235,3225,1510
|
|
20231107,121200,2121267250,3235,3225,3235,3225,433
|
|
20231107,121100,2119868550,3230,3225,3230,3225,1496
|
|
20231107,121000,2115043920,3235,3245,3250,3230,12831
|
|
20231107,120900,2073535180,3250,3250,3250,3240,4723
|
|
20231107,120800,2058222700,3245,3245,3245,3245,509
|
|
20231107,120700,2056570995,3245,3240,3245,3240,12
|
|
20231107,120600,2056532060,3245,3245,3245,3240,3552
|
|
20231107,120500,2045022465,3240,3245,3245,3240,181
|
|
20231107,120400,2044436020,3250,3250,3250,3240,741
|
|
20231107,120300,2042035150,3240,3250,3260,3240,1794
|
|
20231107,120200,2036216410,3250,3250,3250,3240,11565
|
|
20231107,120100,1998705700,3260,3255,3260,3245,8692
|
|
20231107,120000,1970437120,3260,3255,3260,3255,1162
|
|
20231107,115900,1966654300,3260,3260,3265,3255,883
|
|
20231107,115800,1963775730,3265,3260,3265,3260,434
|
|
20231107,115700,1962360775,3265,3260,3265,3260,319
|
|
20231107,115600,1961319295,3265,3260,3270,3260,312
|
|
20231107,115500,1960301415,3270,3265,3270,3265,615
|
|
20231107,115400,1958293380,3270,3270,3275,3260,676
|
|
20231107,115300,1956084235,3275,3275,3280,3265,33
|
|
20231107,115200,1955976245,3275,3265,3275,3265,13
|
|
20231107,115100,1955933780,3275,3275,3275,3260,1043
|
|
20231107,115000,1952518090,3275,3260,3275,3255,531
|
|
20231107,114900,1950781140,3270,3270,3270,3260,1104
|
|
20231107,114800,1947177070,3270,3270,3270,3255,64
|
|
20231107,114700,1946968455,3270,3255,3270,3255,714
|
|
20231107,114600,1944640535,3260,3260,3265,3255,244
|
|
20231107,114500,1943845110,3265,3260,3265,3260,78
|
|
20231107,114400,1943590595,3265,3255,3265,3255,370
|
|
20231107,114300,1942383410,3255,3265,3265,3250,7899
|
|
20231107,114200,1916678345,3265,3260,3265,3260,1120
|
|
20231107,114100,1913026470,3260,3260,3260,3255,978
|
|
20231107,114000,1909838245,3265,3260,3265,3255,2395
|
|
20231107,113900,1902030555,3270,3270,3275,3260,2027
|
|
20231107,113800,1895414520,3280,3270,3280,3270,41
|
|
20231107,113700,1895280420,3270,3265,3270,3260,46
|
|
20231107,113600,1895130085,3270,3260,3270,3260,377
|
|
20231107,113500,1893899445,3260,3275,3290,3260,6468
|
|
20231107,113400,1872746455,3290,3275,3290,3275,41
|
|
20231107,113300,1872612150,3290,3295,3295,3285,169
|
|
20231107,113200,1872056915,3295,3295,3295,3285,63
|
|
20231107,113100,1871849435,3295,3295,3295,3275,14
|
|
20231107,113000,1871803475,3275,3280,3295,3275,1889
|
|
20231107,112900,1865594610,3295,3270,3295,3270,3178
|
|
20231107,112800,1855182505,3280,3270,3280,3270,531
|
|
20231107,112700,1853441025,3280,3275,3280,3270,812
|
|
20231107,112600,1850782905,3275,3275,3280,3270,917
|
|
20231107,112500,1847780525,3275,3260,3275,3260,5561
|
|
20231107,112400,1829640120,3270,3260,3270,3260,3063
|
|
20231107,112300,1819654600,3270,3270,3270,3260,750
|
|
20231107,112200,1817209520,3270,3260,3270,3255,1751
|
|
20231107,112100,1811503510,3260,3255,3260,3250,801
|
|
20231107,112000,1808897265,3260,3270,3270,3250,20515
|
|
20231107,111900,1742076535,3270,3270,3280,3265,6688
|
|
20231107,111800,1720225480,3280,3280,3280,3275,1543
|
|
20231107,111700,1715171305,3280,3290,3295,3280,496
|
|
20231107,111600,1713543725,3290,3290,3290,3290,178
|
|
20231107,111500,1712958105,3290,3290,3290,3275,5157
|
|
20231107,111400,1696051155,3290,3285,3290,3280,561
|
|
20231107,111300,1694207080,3285,3285,3290,3285,1478
|
|
20231107,111200,1689351145,3285,3285,3285,3275,1419
|
|
20231107,111100,1684693950,3305,3305,3310,3275,14295
|
|
20231107,111000,1637731685,3310,3310,3310,3295,5643
|
|
20231107,110900,1619104380,3310,3305,3315,3295,5603
|
|
20231107,110800,1600601800,3315,3310,3320,3300,2087
|
|
20231107,110700,1593703135,3310,3305,3310,3305,1160
|
|
20231107,110600,1589869320,3310,3310,3310,3305,1336
|
|
20231107,110500,1585447170,3310,3310,3330,3305,3923
|
|
20231107,110400,1572476975,3310,3335,3335,3310,185
|
|
20231107,110300,1571860775,3335,3320,3335,3320,173
|
|
20231107,110200,1571286385,3320,3310,3320,3310,394
|
|
20231107,110100,1569981975,3310,3340,3340,3310,4469
|
|
20231107,110000,1555157390,3340,3340,3340,3340,620
|
|
20231107,105900,1553086590,3340,3340,3340,3340,100
|
|
20231107,105800,1552752590,3340,3325,3340,3325,931
|
|
20231107,105700,1549656835,3340,3340,3340,3340,0
|
|
20231107,105600,1549656835,3340,3330,3340,3325,160
|
|
20231107,105500,1549123430,3340,3340,3340,3340,101
|
|
20231107,105400,1548786090,3340,3330,3340,3330,863
|
|
20231107,105300,1545907290,3340,3340,3340,3335,310
|
|
20231107,105200,1544871920,3335,3345,3345,3330,294
|
|
20231107,105100,1543892385,3335,3335,3350,3330,267
|
|
20231107,105000,1543001935,3335,3345,3355,3330,3796
|
|
20231107,104900,1530342810,3360,3360,3360,3350,241
|
|
20231107,104800,1529535420,3355,3350,3360,3350,650
|
|
20231107,104700,1527352190,3360,3360,3360,3340,4309
|
|
20231107,104600,1512902975,3360,3360,3360,3360,12
|
|
20231107,104500,1512862655,3360,3360,3360,3360,400
|
|
20231107,104400,1511518655,3360,3360,3365,3360,2237
|
|
20231107,104300,1504002215,3360,3350,3360,3350,127
|
|
20231107,104200,1503576520,3350,3345,3350,3340,566
|
|
20231107,104100,1501683265,3360,3340,3360,3340,563
|
|
20231107,104000,1499802825,3345,3360,3360,3345,561
|
|
20231107,103900,1497926265,3345,3350,3350,3345,208
|
|
20231107,103800,1497229980,3350,3340,3350,3340,53
|
|
20231107,103700,1497052950,3340,3360,3370,3340,4446
|
|
20231107,103600,1482168080,3370,3360,3375,3360,14144
|
|
20231107,103500,1434570320,3360,3350,3375,3350,2167
|
|
20231107,103400,1427282085,3350,3340,3350,3340,4261
|
|
20231107,103300,1413027230,3340,3330,3340,3330,1008
|
|
20231107,103200,1409665545,3330,3335,3340,3330,430
|
|
20231107,103100,1408233510,3340,3330,3340,3330,269
|
|
20231107,103000,1407336040,3330,3340,3340,3330,40
|
|
20231107,102900,1407202730,3340,3340,3340,3330,1043
|
|
20231107,102800,1403719675,3340,3330,3340,3320,945
|
|
20231107,102700,1400573825,3330,3320,3330,3320,3296
|
|
20231107,102600,1389615225,3310,3310,3310,3310,66
|
|
20231107,102500,1389396765,3305,3320,3320,3305,1332
|
|
20231107,102400,1384977935,3320,3310,3320,3310,171
|
|
20231107,102300,1384411270,3310,3310,3310,3310,0
|
|
20231107,102200,1384411270,3310,3310,3310,3310,0
|
|
20231107,102100,1384411270,3310,3310,3315,3310,529
|
|
20231107,102000,1382658155,3310,3310,3310,3310,101
|
|
20231107,101900,1382323845,3310,3310,3310,3305,1210
|
|
20231107,101800,1378319695,3305,3305,3305,3305,100
|
|
20231107,101700,1377989195,3305,3305,3305,3305,1
|
|
20231107,101600,1377985890,3300,3300,3310,3300,1011
|
|
20231107,101500,1374641820,3300,3300,3315,3300,161
|
|
20231107,101400,1374109300,3305,3300,3305,3300,4
|
|
20231107,101300,1374096095,3315,3295,3315,3295,1290
|
|
20231107,101200,1369845525,3295,3320,3320,3295,5440
|
|
20231107,101100,1351892695,3300,3325,3325,3300,1670
|
|
20231107,101000,1346379420,3300,3300,3300,3300,300
|
|
20231107,100900,1345389420,3325,3310,3325,3300,4257
|
|
20231107,100800,1331316670,3330,3305,3330,3305,1739
|
|
20231107,100700,1325569075,3310,3310,3310,3300,8006
|
|
20231107,100600,1299077370,3310,3305,3310,3300,1478
|
|
20231107,100500,1294192370,3305,3310,3310,3305,11105
|
|
20231107,100400,1257464660,3310,3330,3330,3310,4243
|
|
20231107,100300,1243396915,3330,3335,3335,3330,1916
|
|
20231107,100200,1237015130,3335,3335,3340,3335,853
|
|
20231107,100100,1234170370,3335,3335,3335,3335,0
|
|
20231107,100000,1234170370,3335,3345,3350,3330,3240
|
|
20231107,095900,1223334835,3345,3340,3345,3340,124
|
|
20231107,095800,1222920665,3340,3315,3340,3315,12849
|
|
20231107,095700,1180236030,3320,3315,3320,3315,177
|
|
20231107,095600,1179649180,3315,3320,3320,3315,83
|
|
20231107,095500,1179373935,3310,3315,3315,3310,900
|
|
20231107,095400,1176394645,3315,3315,3315,3315,140
|
|
20231107,095300,1175930545,3315,3325,3325,3315,55
|
|
20231107,095200,1175747980,3315,3315,3320,3315,1963
|
|
20231107,095100,1169232820,3315,3315,3315,3315,1023
|
|
20231107,095000,1165841575,3305,3305,3305,3300,2883
|
|
20231107,094900,1156313860,3305,3310,3315,3305,1201
|
|
20231107,094800,1152339615,3315,3315,3315,3315,1609
|
|
20231107,094700,1147005780,3315,3320,3320,3310,3610
|
|
20231107,094600,1135039420,3310,3300,3320,3300,23798
|
|
20231107,094500,1056449495,3310,3305,3310,3300,742
|
|
20231107,094400,1053998890,3310,3315,3315,3305,2806
|
|
20231107,094300,1044721025,3310,3320,3320,3310,3026
|
|
20231107,094200,1034699925,3315,3325,3325,3315,713
|
|
20231107,094100,1032334310,3320,3320,3330,3320,6763
|
|
20231107,094000,1009866045,3320,3305,3320,3290,14420
|
|
20231107,093900,962285970,3305,3320,3320,3305,1761
|
|
20231107,093800,956465770,3320,3305,3320,3300,6212
|
|
20231107,093700,935945235,3300,3305,3305,3300,541
|
|
20231107,093600,934159870,3300,3315,3315,3300,2114
|
|
20231107,093500,927167770,3325,3330,3330,3325,27
|
|
20231107,093400,927077895,3330,3340,3340,3310,876
|
|
20231107,093300,924160725,3340,3320,3340,3310,6781
|
|
20231107,093200,901571955,3300,3300,3320,3300,1054
|
|
20231107,093100,898092190,3300,3320,3320,3300,4167
|
|
20231107,093000,884323075,3320,3315,3325,3310,2413
|
|
20231107,092900,876324575,3315,3325,3325,3310,2868
|
|
20231107,092800,866809980,3325,3330,3330,3310,662
|
|
20231107,092700,864612400,3330,3335,3335,3330,3073
|
|
20231107,092600,854368945,3330,3305,3335,3305,3194
|
|
20231107,092500,843763155,3305,3300,3325,3300,6635
|
|
20231107,092400,821808055,3305,3305,3310,3300,2709
|
|
20231107,092300,812857735,3320,3320,3325,3310,3598
|
|
20231107,092200,800922800,3325,3315,3325,3315,1540
|
|
20231107,092100,795803970,3320,3315,3325,3315,7942
|
|
20231107,092000,769453375,3315,3300,3315,3300,7198
|
|
20231107,091900,745650595,3300,3295,3300,3295,502
|
|
20231107,091800,743994475,3295,3295,3305,3295,11271
|
|
20231107,091700,706834555,3295,3300,3300,3280,2543
|
|
20231107,091600,698472130,3280,3280,3280,3280,2494
|
|
20231107,091500,690291810,3280,3285,3300,3280,13390
|
|
20231107,091400,646255115,3285,3285,3285,3280,1776
|
|
20231107,091300,640423250,3280,3295,3295,3280,3252
|
|
20231107,091200,629746610,3280,3280,3300,3270,5777
|
|
20231107,091100,610804045,3280,3275,3305,3270,7587
|
|
20231107,091000,585908475,3275,3290,3290,3275,4471
|
|
20231107,090900,571242340,3290,3310,3315,3285,15602
|
|
20231107,090800,519781880,3310,3305,3325,3305,4923
|
|
20231107,090700,503499520,3305,3310,3335,3290,10426
|
|
20231107,090600,469010805,3310,3285,3320,3265,9431
|
|
20231107,090500,437925160,3285,3245,3295,3240,10983
|
|
20231107,090400,402145580,3245,3310,3310,3240,36525
|
|
20231107,090300,282297655,3305,3295,3325,3295,3911
|
|
20231107,090200,269349680,3295,3315,3330,3280,37265
|
|
20231107,090100,146227935,3310,3350,3370,3310,24908
|
|
20231107,090000,63177055,3350,3385,3390,3350,18693
|