611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,190800,2326021075,3015,3015,3015,3015,14449
|
|
20231113,190700,2326021075,3015,3015,3015,3015,0
|
|
20231113,190600,2326021075,3015,3015,3015,3015,0
|
|
20231113,190500,2326021075,3015,3015,3015,3015,0
|
|
20231113,190400,2326021075,3015,3015,3015,3015,0
|
|
20231113,190300,2326021075,3015,3015,3015,3015,0
|
|
20231113,190200,2326021075,3015,3015,3015,3015,0
|
|
20231113,190100,2326021075,3015,3015,3015,3015,0
|
|
20231113,190000,2326021075,3015,3015,3015,3015,0
|
|
20231113,185900,2326021075,3015,3015,3015,3015,0
|
|
20231113,185800,2326021075,3015,3015,3015,3015,0
|
|
20231113,185700,2326021075,3015,3015,3015,3015,0
|
|
20231113,185600,2326021075,3015,3015,3015,3015,0
|
|
20231113,185500,2326021075,3015,3015,3015,3015,0
|
|
20231113,185400,2326021075,3015,3015,3015,3015,0
|
|
20231113,185300,2326021075,3015,3015,3015,3015,0
|
|
20231113,185200,2326021075,3015,3015,3015,3015,0
|
|
20231113,185100,2326021075,3015,3015,3015,3015,0
|
|
20231113,185000,2326021075,3015,3015,3015,3015,0
|
|
20231113,184900,2326021075,3015,3015,3015,3015,0
|
|
20231113,184800,2326021075,3015,3015,3015,3015,0
|
|
20231113,184700,2326021075,3015,3015,3015,3015,0
|
|
20231113,184600,2326021075,3015,3015,3015,3015,0
|
|
20231113,184500,2326021075,3015,3015,3015,3015,0
|
|
20231113,184400,2326021075,3015,3015,3015,3015,0
|
|
20231113,184300,2326021075,3015,3015,3015,3015,0
|
|
20231113,184200,2326021075,3015,3015,3015,3015,0
|
|
20231113,184100,2326021075,3015,3015,3015,3015,0
|
|
20231113,184000,2326021075,3015,3015,3015,3015,0
|
|
20231113,183900,2326021075,3015,3015,3015,3015,0
|
|
20231113,183800,2326021075,3015,3015,3015,3015,14449
|
|
20231113,183700,2326021075,3015,3015,3015,3015,0
|
|
20231113,183600,2326021075,3015,3015,3015,3015,0
|
|
20231113,183500,2326021075,3015,3015,3015,3015,0
|
|
20231113,183400,2326021075,3015,3015,3015,3015,0
|
|
20231113,183300,2326021075,3015,3015,3015,3015,0
|
|
20231113,183200,2326021075,3015,3015,3015,3015,0
|
|
20231113,183100,2326021075,3015,3015,3015,3015,0
|
|
20231113,183000,2326021075,3015,3015,3015,3015,0
|
|
20231113,182900,2326021075,3015,3015,3015,3015,0
|
|
20231113,182800,2326021075,3015,3015,3015,3015,0
|
|
20231113,182700,2326021075,3015,3015,3015,3015,0
|
|
20231113,182600,2326021075,3015,3015,3015,3015,0
|
|
20231113,182500,2326021075,3015,3015,3015,3015,0
|
|
20231113,182400,2326021075,3015,3015,3015,3015,0
|
|
20231113,182300,2326021075,3015,3015,3015,3015,0
|
|
20231113,182200,2326021075,3015,3015,3015,3015,0
|
|
20231113,182100,2326021075,3015,3015,3015,3015,0
|
|
20231113,182000,2326021075,3015,3015,3015,3015,0
|
|
20231113,181900,2326021075,3015,3015,3015,3015,0
|
|
20231113,181800,2326021075,3015,3015,3015,3015,0
|
|
20231113,181700,2326021075,3015,3015,3015,3015,0
|
|
20231113,181600,2326021075,3015,3015,3015,3015,0
|
|
20231113,181500,2326021075,3015,3015,3015,3015,0
|
|
20231113,181400,2326021075,3015,3015,3015,3015,0
|
|
20231113,181300,2326021075,3015,3015,3015,3015,0
|
|
20231113,181200,2326021075,3015,3015,3015,3015,0
|
|
20231113,181100,2326021075,3015,3015,3015,3015,0
|
|
20231113,181000,2326021075,3015,3015,3015,3015,0
|
|
20231113,180900,2326021075,3015,3015,3015,3015,0
|
|
20231113,180800,2326021075,3015,3015,3015,3015,14449
|
|
20231113,180700,2326021075,3015,3015,3015,3015,0
|
|
20231113,180600,2326021075,3015,3015,3015,3015,0
|
|
20231113,180500,2326021075,3015,3015,3015,3015,0
|
|
20231113,180400,2326021075,3015,3015,3015,3015,0
|
|
20231113,180300,2326021075,3015,3015,3015,3015,0
|
|
20231113,180200,2326021075,3015,3015,3015,3015,0
|
|
20231113,180100,2326021075,3015,3015,3015,3015,0
|
|
20231113,180000,2326021075,3015,3015,3015,3015,0
|
|
20231113,175900,2326021075,3015,3015,3015,3015,0
|
|
20231113,175800,2326021075,3015,3015,3015,3015,0
|
|
20231113,175700,2326021075,3015,3015,3015,3015,0
|
|
20231113,175600,2326021075,3015,3015,3015,3015,0
|
|
20231113,175500,2326021075,3015,3015,3015,3015,0
|
|
20231113,175400,2326021075,3015,3015,3015,3015,0
|
|
20231113,175300,2326021075,3015,3015,3015,3015,0
|
|
20231113,175200,2326021075,3015,3015,3015,3015,0
|
|
20231113,175100,2326021075,3015,3015,3015,3015,0
|
|
20231113,175000,2326021075,3015,3015,3015,3015,0
|
|
20231113,174900,2326021075,3015,3015,3015,3015,0
|
|
20231113,174800,2326021075,3015,3015,3015,3015,0
|
|
20231113,174700,2326021075,3015,3015,3015,3015,0
|
|
20231113,174600,2326021075,3015,3015,3015,3015,0
|
|
20231113,174500,2326021075,3015,3015,3015,3015,0
|
|
20231113,174400,2326021075,3015,3015,3015,3015,0
|
|
20231113,174300,2326021075,3015,3015,3015,3015,0
|
|
20231113,174200,2326021075,3015,3015,3015,3015,0
|
|
20231113,174100,2326021075,3015,3015,3015,3015,0
|
|
20231113,174000,2326021075,3015,3015,3015,3015,0
|
|
20231113,173900,2326021075,3015,3015,3015,3015,0
|
|
20231113,173800,2326021075,3015,3015,3015,3015,14449
|
|
20231113,173700,2326021075,3015,3015,3015,3015,0
|
|
20231113,173600,2326021075,3015,3015,3015,3015,0
|
|
20231113,173500,2326021075,3015,3015,3015,3015,0
|
|
20231113,173400,2326021075,3015,3015,3015,3015,0
|
|
20231113,173300,2326021075,3015,3015,3015,3015,0
|
|
20231113,173200,2326021075,3015,3015,3015,3015,0
|
|
20231113,173100,2326021075,3015,3015,3015,3015,0
|
|
20231113,173000,2326021075,3015,3015,3015,3015,0
|
|
20231113,172900,2326021075,3015,3015,3015,3015,0
|
|
20231113,172800,2326021075,3015,3015,3015,3015,0
|
|
20231113,172700,2326021075,3015,3015,3015,3015,0
|
|
20231113,172600,2326021075,3015,3015,3015,3015,0
|
|
20231113,172500,2326021075,3015,3015,3015,3015,0
|
|
20231113,172400,2326021075,3015,3015,3015,3015,0
|
|
20231113,172300,2326021075,3015,3015,3015,3015,0
|
|
20231113,172200,2326021075,3015,3015,3015,3015,0
|
|
20231113,172100,2326021075,3015,3015,3015,3015,0
|
|
20231113,172000,2326021075,3015,3015,3015,3015,0
|
|
20231113,171900,2326021075,3015,3015,3015,3015,0
|
|
20231113,171800,2326021075,3015,3015,3015,3015,0
|
|
20231113,171700,2326021075,3015,3015,3015,3015,0
|
|
20231113,171600,2326021075,3015,3015,3015,3015,0
|
|
20231113,171500,2326021075,3015,3015,3015,3015,0
|
|
20231113,171400,2326021075,3015,3015,3015,3015,0
|
|
20231113,171300,2326021075,3015,3015,3015,3015,0
|
|
20231113,171200,2326021075,3015,3015,3015,3015,0
|
|
20231113,171100,2326021075,3015,3015,3015,3015,0
|
|
20231113,171000,2326021075,3015,3015,3015,3015,0
|
|
20231113,170900,2326021075,3015,3015,3015,3015,0
|
|
20231113,170800,2326021075,3015,3015,3015,3015,14449
|
|
20231113,170700,2326021075,3015,3015,3015,3015,0
|
|
20231113,170600,2326021075,3015,3015,3015,3015,0
|
|
20231113,170500,2326021075,3015,3015,3015,3015,0
|
|
20231113,170400,2326021075,3015,3015,3015,3015,0
|
|
20231113,170300,2326021075,3015,3015,3015,3015,0
|
|
20231113,170200,2326021075,3015,3015,3015,3015,0
|
|
20231113,170100,2326021075,3015,3015,3015,3015,0
|
|
20231113,170000,2326021075,3015,3015,3015,3015,0
|
|
20231113,165900,2326021075,3015,3015,3015,3015,0
|
|
20231113,165800,2326021075,3015,3015,3015,3015,0
|
|
20231113,165700,2326021075,3015,3015,3015,3015,0
|
|
20231113,165600,2326021075,3015,3015,3015,3015,0
|
|
20231113,165500,2326021075,3015,3015,3015,3015,0
|
|
20231113,165400,2326021075,3015,3015,3015,3015,0
|
|
20231113,165300,2326021075,3015,3015,3015,3015,0
|
|
20231113,165200,2326021075,3015,3015,3015,3015,0
|
|
20231113,165100,2326021075,3015,3015,3015,3015,0
|
|
20231113,165000,2326021075,3015,3015,3015,3015,0
|
|
20231113,164900,2326021075,3015,3015,3015,3015,0
|
|
20231113,164800,2326021075,3015,3015,3015,3015,0
|
|
20231113,164700,2326021075,3015,3015,3015,3015,0
|
|
20231113,164600,2326021075,3015,3015,3015,3015,0
|
|
20231113,164500,2326021075,3015,3015,3015,3015,0
|
|
20231113,164400,2326021075,3015,3015,3015,3015,0
|
|
20231113,164300,2326021075,3015,3015,3015,3015,0
|
|
20231113,164200,2326021075,3015,3015,3015,3015,0
|
|
20231113,164100,2326021075,3015,3015,3015,3015,0
|
|
20231113,164000,2326021075,3015,3015,3015,3015,0
|
|
20231113,163900,2326021075,3015,3015,3015,3015,0
|
|
20231113,163800,2326021075,3015,3015,3015,3015,14449
|
|
20231113,163700,2326021075,3015,3015,3015,3015,0
|
|
20231113,163600,2326021075,3015,3015,3015,3015,0
|
|
20231113,163500,2326021075,3015,3015,3015,3015,0
|
|
20231113,163400,2326021075,3015,3015,3015,3015,0
|
|
20231113,163300,2326021075,3015,3015,3015,3015,0
|
|
20231113,163200,2326021075,3015,3015,3015,3015,0
|
|
20231113,163100,2326021075,3015,3015,3015,3015,0
|
|
20231113,163000,2326021075,3015,3015,3015,3015,0
|
|
20231113,162900,2326021075,3015,3015,3015,3015,0
|
|
20231113,162800,2326021075,3015,3015,3015,3015,0
|
|
20231113,162700,2326021075,3015,3015,3015,3015,0
|
|
20231113,162600,2326021075,3015,3015,3015,3015,0
|
|
20231113,162500,2326021075,3015,3015,3015,3015,0
|
|
20231113,162400,2326021075,3015,3015,3015,3015,0
|
|
20231113,162300,2326021075,3015,3015,3015,3015,0
|
|
20231113,162200,2326021075,3015,3015,3015,3015,0
|
|
20231113,162100,2326021075,3015,3015,3015,3015,0
|
|
20231113,162000,2326021075,3015,3015,3015,3015,0
|
|
20231113,161900,2326021075,3015,3015,3015,3015,0
|
|
20231113,161800,2326021075,3015,3015,3015,3015,0
|
|
20231113,161700,2326021075,3015,3015,3015,3015,0
|
|
20231113,161600,2326021075,3015,3015,3015,3015,0
|
|
20231113,161500,2326021075,3015,3015,3015,3015,0
|
|
20231113,161400,2326021075,3015,3015,3015,3015,0
|
|
20231113,161300,2326021075,3015,3015,3015,3015,0
|
|
20231113,161200,2326021075,3015,3015,3015,3015,0
|
|
20231113,161100,2326021075,3015,3015,3015,3015,0
|
|
20231113,161000,2326021075,3015,3015,3015,3015,0
|
|
20231113,160900,2326021075,3015,3015,3015,3015,0
|
|
20231113,160800,2326021075,3015,3015,3015,3015,14449
|
|
20231113,160700,2326021075,3015,3015,3015,3015,0
|
|
20231113,160600,2326021075,3015,3015,3015,3015,0
|
|
20231113,160500,2326021075,3015,3015,3015,3015,0
|
|
20231113,160400,2326021075,3015,3015,3015,3015,0
|
|
20231113,160300,2326021075,3015,3015,3015,3015,0
|
|
20231113,160200,2326021075,3015,3015,3015,3015,0
|
|
20231113,160100,2326021075,3015,3015,3015,3015,0
|
|
20231113,160000,2326021075,3015,3015,3015,3015,0
|
|
20231113,155900,2326021075,3015,3015,3015,3015,0
|
|
20231113,155800,2326021075,3015,3015,3015,3015,0
|
|
20231113,155700,2326021075,3015,3015,3015,3015,0
|
|
20231113,155600,2326021075,3015,3015,3015,3015,0
|
|
20231113,155500,2326021075,3015,3015,3015,3015,0
|
|
20231113,155400,2326021075,3015,3015,3015,3015,0
|
|
20231113,155300,2326021075,3015,3015,3015,3015,0
|
|
20231113,155200,2326021075,3015,3015,3015,3015,0
|
|
20231113,155100,2326021075,3015,3015,3015,3015,0
|
|
20231113,155000,2326021075,3015,3015,3015,3015,0
|
|
20231113,154900,2326021075,3015,3015,3015,3015,0
|
|
20231113,154800,2326021075,3015,3015,3015,3015,0
|
|
20231113,154700,2326021075,3015,3015,3015,3015,0
|
|
20231113,154600,2326021075,3015,3015,3015,3015,0
|
|
20231113,154500,2326021075,3015,3015,3015,3015,0
|
|
20231113,154400,2326021075,3015,3015,3015,3015,0
|
|
20231113,154300,2326021075,3015,3015,3015,3015,0
|
|
20231113,154200,2326021075,3015,3015,3015,3015,0
|
|
20231113,154100,2326021075,3015,3015,3015,3015,0
|
|
20231113,154000,2326021075,3015,3015,3015,3015,0
|
|
20231113,153900,2326021075,3015,3015,3015,3015,0
|
|
20231113,153800,2326021075,3015,3015,3015,3015,14449
|
|
20231113,153700,2326021075,3015,3015,3015,3015,0
|
|
20231113,153600,2326021075,3015,3015,3015,3015,0
|
|
20231113,153500,2326021075,3015,3015,3015,3015,0
|
|
20231113,153400,2326021075,3015,3015,3015,3015,0
|
|
20231113,153300,2326021075,3015,3015,3015,3015,0
|
|
20231113,153200,2326021075,3015,3015,3015,3015,0
|
|
20231113,153100,2326021075,3015,3015,3015,3015,0
|
|
20231113,153000,2326021075,3015,3015,3015,3015,14449
|
|
20231113,152900,2282457340,3015,3015,3015,3015,0
|
|
20231113,152800,2282457340,3015,3015,3015,3015,0
|
|
20231113,152700,2282457340,3015,3015,3015,3015,0
|
|
20231113,152600,2282457340,3015,3015,3015,3015,0
|
|
20231113,152500,2282457340,3015,3015,3015,3015,0
|
|
20231113,152400,2282457340,3015,3015,3015,3015,0
|
|
20231113,152300,2282457340,3015,3015,3015,3015,0
|
|
20231113,152200,2282457340,3015,3015,3015,3015,0
|
|
20231113,152100,2282457340,3015,3015,3015,3015,0
|
|
20231113,152000,2282457340,3015,3015,3015,3015,0
|
|
20231113,151900,2282457340,3015,3015,3015,3010,1829
|
|
20231113,151800,2276943405,3015,3020,3020,3015,1312
|
|
20231113,151700,2272983195,3015,3015,3020,3015,2698
|
|
20231113,151600,2264848720,3020,3025,3025,3015,1346
|
|
20231113,151500,2260779980,3025,3015,3025,3015,1043
|
|
20231113,151400,2257632010,3015,3015,3015,3015,64
|
|
20231113,151300,2257439050,3015,3015,3015,3010,3627
|
|
20231113,151200,2246511735,3015,3015,3020,3015,574
|
|
20231113,151100,2244781120,3015,3015,3020,3015,3710
|
|
20231113,151000,2233595460,3020,3020,3020,3015,256
|
|
20231113,150900,2232823270,3025,3025,3025,3020,562
|
|
20231113,150800,2231125720,3015,3010,3015,3010,101
|
|
20231113,150700,2230821705,3025,3015,3025,3015,1841
|
|
20231113,150600,2225270310,3025,3015,3025,3015,230
|
|
20231113,150500,2224576850,3015,3015,3025,3010,3389
|
|
20231113,150400,2214365360,3010,3015,3025,3010,3640
|
|
20231113,150300,2203406050,3020,3025,3025,3020,51
|
|
20231113,150200,2203252025,3015,3025,3025,3015,2165
|
|
20231113,150100,2196724400,3025,3025,3025,3025,51
|
|
20231113,150000,2196570125,3025,3020,3025,3020,1988
|
|
20231113,145900,2190565085,3025,3025,3025,3025,130
|
|
20231113,145800,2190171835,3025,3020,3025,3020,313
|
|
20231113,145700,2189226035,3025,3020,3025,3020,33
|
|
20231113,145600,2189126360,3025,3030,3030,3025,755
|
|
20231113,145500,2186842240,3030,3020,3030,3020,1064
|
|
20231113,145400,2183624625,3025,3030,3030,3025,1007
|
|
20231113,145300,2180574915,3030,3015,3030,3015,1380
|
|
20231113,145200,2176406845,3025,3025,3025,3025,1779
|
|
20231113,145100,2171025370,3010,3010,3025,3010,2568
|
|
20231113,145000,2163289305,3010,3025,3025,3010,4863
|
|
20231113,144900,2148639940,3025,3020,3025,3015,1656
|
|
20231113,144800,2143638450,3020,3015,3020,3015,5274
|
|
20231113,144700,2127736605,3015,3020,3020,3015,26
|
|
20231113,144600,2127658185,3020,3020,3025,3020,401
|
|
20231113,144500,2126447160,3020,3020,3020,3020,1300
|
|
20231113,144400,2122521160,3020,3020,3025,3015,4421
|
|
20231113,144300,2109188830,3025,3020,3025,3020,103
|
|
20231113,144200,2108877760,3025,3025,3025,3025,83
|
|
20231113,144100,2108626685,3025,3025,3025,3020,1053
|
|
20231113,144000,2105445990,3030,3025,3030,3025,333
|
|
20231113,143900,2104438660,3025,3025,3025,3025,103
|
|
20231113,143800,2104127085,3030,3020,3030,3020,309
|
|
20231113,143700,2103193885,3030,3020,3030,3015,2004
|
|
20231113,143600,2097141605,3020,3020,3020,3015,158
|
|
20231113,143500,2096664865,3020,3020,3020,3015,195
|
|
20231113,143400,2096076600,3015,3020,3020,3015,318
|
|
20231113,143300,2095117680,3020,3020,3020,3020,359
|
|
20231113,143200,2094033500,3020,3025,3025,3020,266
|
|
20231113,143100,2093229680,3025,3020,3025,3015,4693
|
|
20231113,143000,2079058205,3020,3025,3025,3020,3991
|
|
20231113,142900,2066987390,3025,3025,3030,3025,79
|
|
20231113,142800,2066748395,3030,3025,3030,3025,2081
|
|
20231113,142700,2060453365,3025,3030,3030,3025,982
|
|
20231113,142600,2057478110,3030,3030,3030,3030,80
|
|
20231113,142500,2057235710,3030,3030,3030,3030,0
|
|
20231113,142400,2057235710,3030,3030,3030,3030,373
|
|
20231113,142300,2056105520,3025,3025,3025,3025,221
|
|
20231113,142200,2055436995,3025,3030,3030,3025,11
|
|
20231113,142100,2055403715,3030,3025,3030,3025,91
|
|
20231113,142000,2055128385,3030,3030,3030,3030,62
|
|
20231113,141900,2054940525,3030,3025,3040,3025,133
|
|
20231113,141800,2054538005,3040,3030,3040,3030,276
|
|
20231113,141700,2053700265,3030,3040,3040,3030,115
|
|
20231113,141600,2053351805,3030,3030,3030,3030,0
|
|
20231113,141500,2053351805,3030,3030,3030,3030,2
|
|
20231113,141400,2053345745,3030,3025,3030,3025,72
|
|
20231113,141300,2053127940,3040,3030,3040,3025,1460
|
|
20231113,141200,2048710925,3030,3045,3045,3030,141
|
|
20231113,141100,2048283630,3035,3035,3035,3035,20
|
|
20231113,141000,2048222930,3045,3040,3045,3040,125
|
|
20231113,140900,2047842815,3025,3030,3030,3025,3148
|
|
20231113,140800,2038316290,3035,3035,3035,3035,351
|
|
20231113,140700,2037251005,3030,3030,3030,3030,2047
|
|
20231113,140600,2031048595,3030,3030,3030,3030,0
|
|
20231113,140500,2031048595,3030,3030,3030,3030,80
|
|
20231113,140400,2030806195,3030,3030,3030,3030,111
|
|
20231113,140300,2030469865,3030,3025,3030,3025,235
|
|
20231113,140200,2029758215,3025,3030,3030,3025,1161
|
|
20231113,140100,2026246010,3030,3025,3030,3025,493
|
|
20231113,140000,2024754615,3025,3020,3025,3020,177
|
|
20231113,135900,2024220070,3020,3020,3020,3020,20
|
|
20231113,135800,2024159670,3020,3020,3020,3020,80
|
|
20231113,135700,2023918070,3020,3020,3020,3020,0
|
|
20231113,135600,2023918070,3020,3025,3025,3015,244
|
|
20231113,135500,2023182150,3020,3020,3020,3020,50
|
|
20231113,135400,2023031150,3020,3020,3020,3020,301
|
|
20231113,135300,2022122130,3025,3015,3025,3015,2
|
|
20231113,135200,2022116090,3025,3015,3025,3015,2
|
|
20231113,135100,2022110050,3025,3025,3025,3025,1
|
|
20231113,135000,2022107025,3025,3025,3025,3015,7
|
|
20231113,134900,2022085860,3015,3015,3015,3015,2894
|
|
20231113,134800,2013360450,3015,3015,3015,3015,101
|
|
20231113,134700,2013055935,3015,3020,3020,3015,4399
|
|
20231113,134600,1999783105,3025,3025,3025,3025,1
|
|
20231113,134500,1999780080,3025,3025,3025,3025,93
|
|
20231113,134400,1999498755,3020,3025,3025,3020,245
|
|
20231113,134300,1998758110,3025,3025,3025,3025,13
|
|
20231113,134200,1998718785,3020,3030,3030,3020,535
|
|
20231113,134100,1997101375,3030,3025,3035,3025,1090
|
|
20231113,134000,1993803735,3025,3025,3025,3020,34
|
|
20231113,133900,1993700985,3020,3025,3025,3020,116
|
|
20231113,133800,1993350590,3025,3020,3025,3020,625
|
|
20231113,133700,1991462970,3025,3020,3025,3020,455
|
|
20231113,133600,1990088340,3025,3025,3025,3025,20
|
|
20231113,133500,1990027840,3025,3020,3025,3020,811
|
|
20231113,133400,1987578565,3025,3025,3025,3025,100
|
|
20231113,133300,1987276065,3025,3020,3025,3020,251
|
|
20231113,133200,1986517190,3025,3015,3025,3015,994
|
|
20231113,133100,1983517695,3020,3020,3020,3010,3893
|
|
20231113,133000,1971795970,3020,3020,3020,3020,40
|
|
20231113,132900,1971675170,3020,3020,3020,3010,425
|
|
20231113,132800,1970394695,3020,3020,3020,3010,2615
|
|
20231113,132700,1962517375,3020,3015,3020,3010,6524
|
|
20231113,132600,1942854440,3025,3020,3025,3020,92
|
|
20231113,132500,1942576590,3025,3020,3025,3020,2380
|
|
20231113,132400,1935387845,3020,3025,3025,3020,1270
|
|
20231113,132300,1931552395,3040,3025,3040,3025,4436
|
|
20231113,132200,1918126970,3040,3040,3040,3040,298
|
|
20231113,132100,1917221050,3040,3040,3040,3025,107
|
|
20231113,132000,1916896855,3035,3035,3035,3035,5
|
|
20231113,131900,1916881680,3040,3040,3040,3035,121
|
|
20231113,131800,1916513940,3040,3035,3040,3035,12
|
|
20231113,131700,1916477485,3040,3040,3040,3035,357
|
|
20231113,131600,1915392420,3040,3040,3040,3040,0
|
|
20231113,131500,1915392420,3040,3040,3040,3030,2718
|
|
20231113,131400,1907139700,3040,3025,3040,3025,1001
|
|
20231113,131300,1904111660,3025,3025,3040,3025,2001
|
|
20231113,131200,1898058620,3045,3045,3045,3020,3387
|
|
20231113,131100,1887814320,3025,3045,3045,3025,4104
|
|
20231113,131000,1875397640,3025,3045,3045,3020,2271
|
|
20231113,130900,1868529145,3025,3025,3025,3025,2029
|
|
20231113,130800,1862391420,3025,3025,3025,3025,3084
|
|
20231113,130700,1853062320,3045,3030,3045,3020,8434
|
|
20231113,130600,1827562710,3030,3040,3040,3030,10942
|
|
20231113,130500,1794390855,3050,3050,3050,3050,0
|
|
20231113,130400,1794390855,3050,3040,3050,3040,1825
|
|
20231113,130300,1788842805,3050,3050,3050,3050,2
|
|
20231113,130200,1788836705,3050,3050,3050,3050,52
|
|
20231113,130100,1788678105,3050,3050,3050,3040,1242
|
|
20231113,130000,1784900210,3050,3050,3050,3050,1500
|
|
20231113,125900,1780325210,3050,3050,3050,3050,500
|
|
20231113,125800,1778800210,3045,3050,3050,3045,667
|
|
20231113,125700,1776766695,3050,3060,3060,3045,1600
|
|
20231113,125600,1771877195,3060,3060,3060,3060,0
|
|
20231113,125500,1771877195,3060,3060,3060,3060,36
|
|
20231113,125400,1771767035,3070,3070,3070,3070,0
|
|
20231113,125300,1771767035,3070,3065,3070,3065,46
|
|
20231113,125200,1771625860,3070,3070,3070,3065,43
|
|
20231113,125100,1771493910,3045,3065,3065,3045,323
|
|
20231113,125000,1770510130,3070,3055,3070,3045,101
|
|
20231113,124900,1770201970,3070,3075,3075,3045,635
|
|
20231113,124800,1768257350,3075,3075,3075,3040,3493
|
|
20231113,124700,1757595450,3075,3075,3075,3075,102
|
|
20231113,124600,1757281800,3080,3080,3080,3080,100
|
|
20231113,124500,1756973800,3085,3085,3085,3085,1
|
|
20231113,124400,1756970715,3085,3085,3085,3085,0
|
|
20231113,124300,1756970715,3085,3085,3085,3085,1
|
|
20231113,124200,1756967630,3075,3070,3085,3070,158
|
|
20231113,124100,1756482545,3085,3090,3090,3085,2302
|
|
20231113,124000,1749379375,3090,3090,3090,3090,100
|
|
20231113,123900,1749070375,3090,3070,3090,3065,6
|
|
20231113,123800,1749051920,3090,3075,3090,3075,3471
|
|
20231113,123700,1738354920,3075,3060,3075,3060,285
|
|
20231113,123600,1737480375,3075,3070,3075,3060,6853
|
|
20231113,123500,1716443470,3070,3065,3070,3060,503
|
|
20231113,123400,1714902270,3065,3065,3065,3065,58
|
|
20231113,123300,1714724500,3065,3060,3065,3060,1038
|
|
20231113,123200,1711547960,3060,3060,3060,3060,10
|
|
20231113,123100,1711517360,3060,3060,3060,3055,1106
|
|
20231113,123000,1708133350,3060,3060,3060,3060,2
|
|
20231113,122900,1708127230,3060,3055,3060,3055,768
|
|
20231113,122800,1705779640,3055,3050,3055,3050,721
|
|
20231113,122700,1703580580,3050,3050,3050,3050,100
|
|
20231113,122600,1703275580,3050,3045,3050,3045,104
|
|
20231113,122500,1702958895,3045,3040,3045,3040,3684
|
|
20231113,122400,1691759475,3040,3040,3040,3035,1425
|
|
20231113,122300,1687429475,3040,3040,3040,3035,314
|
|
20231113,122200,1686475470,3040,3045,3045,3040,810
|
|
20231113,122100,1684013065,3045,3035,3045,3035,6533
|
|
20231113,122000,1664184370,3035,3035,3035,3030,1539
|
|
20231113,121900,1659521135,3030,3035,3035,3030,400
|
|
20231113,121800,1658308380,3035,3030,3035,3030,34
|
|
20231113,121700,1658205275,3035,3035,3040,3030,335
|
|
20231113,121600,1657189075,3035,3045,3045,3035,3226
|
|
20231113,121500,1647386910,3045,3045,3045,3045,51
|
|
20231113,121400,1647231615,3045,3045,3045,3040,75
|
|
20231113,121300,1647003330,3040,3050,3050,3035,31
|
|
20231113,121200,1646909015,3050,3050,3050,3050,402
|
|
20231113,121100,1645682915,3050,3035,3050,3035,155
|
|
20231113,121000,1645211725,3035,3040,3040,3035,3218
|
|
20231113,120900,1635442585,3040,3040,3050,3040,930
|
|
20231113,120800,1632613260,3040,3040,3045,3035,6282
|
|
20231113,120700,1613517810,3050,3050,3050,3040,1314
|
|
20231113,120600,1609510280,3050,3055,3055,3040,910
|
|
20231113,120500,1606735955,3055,3060,3060,3045,12369
|
|
20231113,120400,1569072325,3050,3050,3060,3050,15148
|
|
20231113,120300,1522870715,3065,3055,3065,3055,896
|
|
20231113,120200,1520133415,3065,3055,3065,3055,800
|
|
20231113,120100,1517689395,3065,3065,3065,3050,53
|
|
20231113,120000,1517526965,3055,3065,3065,3055,298
|
|
20231113,115900,1516616565,3065,3055,3065,3055,62
|
|
20231113,115800,1516427125,3055,3050,3055,3050,313
|
|
20231113,115700,1515470915,3055,3060,3065,3050,1704
|
|
20231113,115600,1510266920,3065,3060,3065,3060,2
|
|
20231113,115500,1510260795,3065,3060,3065,3060,203
|
|
20231113,115400,1509639105,3065,3060,3065,3050,1790
|
|
20231113,115300,1504161445,3065,3065,3065,3055,1474
|
|
20231113,115200,1499655890,3065,3060,3065,3060,224
|
|
20231113,115100,1498970185,3060,3055,3060,3055,409
|
|
20231113,115000,1497718690,3060,3055,3060,3050,7
|
|
20231113,114900,1497697305,3055,3055,3055,3055,181
|
|
20231113,114800,1497144350,3055,3055,3055,3055,50
|
|
20231113,114700,1496991600,3055,3060,3060,3055,488
|
|
20231113,114600,1495500260,3065,3060,3065,3060,101
|
|
20231113,114500,1495191195,3060,3060,3060,3060,405
|
|
20231113,114400,1493951895,3055,3055,3055,3055,337
|
|
20231113,114300,1492922360,3060,3060,3060,3060,6
|
|
20231113,114200,1492904000,3060,3060,3060,3060,611
|
|
20231113,114100,1491034340,3050,3050,3050,3050,0
|
|
20231113,114000,1491034340,3050,3060,3060,3050,7819
|
|
20231113,113900,1467130945,3060,3055,3060,3055,690
|
|
20231113,113800,1465020860,3060,3055,3060,3055,349
|
|
20231113,113700,1463953165,3060,3055,3060,3055,165
|
|
20231113,113600,1463448790,3055,3055,3060,3055,3057
|
|
20231113,113500,1454109375,3055,3060,3060,3055,600
|
|
20231113,113400,1452276210,3060,3060,3060,3060,101
|
|
20231113,113300,1451967150,3060,3065,3065,3060,1845
|
|
20231113,113200,1446320950,3065,3065,3065,3065,400
|
|
20231113,113100,1445094950,3065,3065,3065,3065,60
|
|
20231113,113000,1444911050,3065,3065,3065,3065,501
|
|
20231113,112900,1443375485,3075,3075,3075,3075,200
|
|
20231113,112800,1442760485,3075,3070,3075,3070,1401
|
|
20231113,112700,1438459410,3070,3070,3070,3070,10
|
|
20231113,112600,1438428710,3070,3070,3070,3060,232
|
|
20231113,112500,1437716830,3065,3070,3070,3065,6
|
|
20231113,112400,1437698435,3070,3070,3070,3055,3402
|
|
20231113,112300,1427292850,3070,3075,3075,3065,839
|
|
20231113,112200,1424721295,3070,3075,3075,3070,1099
|
|
20231113,112100,1421347360,3070,3075,3075,3070,126
|
|
20231113,112000,1420960410,3075,3075,3075,3075,0
|
|
20231113,111900,1420960410,3075,3075,3075,3070,165
|
|
20231113,111800,1420453060,3075,3070,3085,3070,1363
|
|
20231113,111700,1416268585,3070,3065,3070,3065,1457
|
|
20231113,111600,1411799625,3065,3060,3065,3060,561
|
|
20231113,111500,1410081990,3060,3065,3065,3060,522
|
|
20231113,111400,1408484035,3065,3065,3065,3065,51
|
|
20231113,111300,1408327720,3065,3065,3065,3060,1002
|
|
20231113,111200,1405261090,3065,3060,3065,3060,733
|
|
20231113,111100,1403017605,3055,3055,3055,3055,910
|
|
20231113,111000,1400237555,3060,3060,3060,3060,1368
|
|
20231113,110900,1396051475,3060,3055,3060,3055,2134
|
|
20231113,110800,1389531995,3060,3055,3060,3050,6068
|
|
20231113,110700,1371000240,3055,3055,3055,3055,4609
|
|
20231113,110600,1356919745,3055,3065,3065,3055,3199
|
|
20231113,110500,1347134570,3060,3065,3075,3060,4642
|
|
20231113,110400,1332925590,3065,3060,3065,3060,821
|
|
20231113,110300,1330412960,3065,3065,3065,3060,235
|
|
20231113,110200,1329692885,3065,3075,3080,3065,13325
|
|
20231113,110100,1288793110,3075,3080,3080,3075,57
|
|
20231113,110000,1288617750,3075,3075,3080,3070,1182
|
|
20231113,105900,1284983030,3080,3075,3080,3075,1098
|
|
20231113,105800,1281606630,3075,3075,3075,3075,512
|
|
20231113,105700,1280032230,3080,3085,3085,3080,3468
|
|
20231113,105600,1269350545,3085,3085,3085,3080,652
|
|
20231113,105500,1267340760,3085,3085,3085,3085,66
|
|
20231113,105400,1267137150,3085,3085,3085,3075,10234
|
|
20231113,105300,1235633975,3085,3085,3085,3080,1683
|
|
20231113,105200,1230444420,3085,3085,3085,3080,390
|
|
20231113,105100,1229241315,3085,3085,3085,3080,2078
|
|
20231113,105000,1222831225,3085,3080,3085,3080,2377
|
|
20231113,104900,1215498995,3085,3085,3085,3080,1842
|
|
20231113,104800,1209822685,3085,3080,3085,3080,4148
|
|
20231113,104700,1197046630,3080,3080,3080,3080,668
|
|
20231113,104600,1194989190,3080,3080,3080,3080,401
|
|
20231113,104500,1193754110,3080,3075,3080,3075,1671
|
|
20231113,104400,1188609430,3075,3080,3080,3075,1102
|
|
20231113,104300,1185215620,3080,3075,3080,3070,1005
|
|
20231113,104200,1182128480,3075,3080,3085,3075,3390
|
|
20231113,104100,1171692240,3085,3085,3085,3085,51
|
|
20231113,104000,1171534905,3085,3085,3090,3085,1311
|
|
20231113,103900,1167489740,3085,3085,3085,3075,329
|
|
20231113,103800,1166475505,3085,3080,3085,3075,3823
|
|
20231113,103700,1154703410,3080,3080,3080,3075,1219
|
|
20231113,103600,1150953915,3080,3080,3080,3080,31
|
|
20231113,103500,1150858435,3075,3075,3080,3075,1062
|
|
20231113,103400,1147592735,3080,3075,3080,3075,39
|
|
20231113,103300,1147472775,3080,3080,3080,3075,123
|
|
20231113,103200,1147094035,3075,3075,3075,3075,1090
|
|
20231113,103100,1143742285,3080,3070,3080,3070,92
|
|
20231113,103000,1143458935,3080,3075,3080,3075,507
|
|
20231113,102900,1141898905,3080,3080,3080,3075,1123
|
|
20231113,102800,1138444570,3075,3085,3085,3075,412
|
|
20231113,102700,1137174660,3085,3085,3085,3080,175
|
|
20231113,102600,1136635050,3085,3080,3085,3070,829
|
|
20231113,102500,1134078345,3085,3085,3085,3080,195
|
|
20231113,102400,1133477735,3075,3080,3085,3075,226
|
|
20231113,102300,1132782195,3085,3070,3085,3070,5260
|
|
20231113,102200,1116633965,3070,3085,3085,3070,7903
|
|
20231113,102100,1092323640,3090,3090,3090,3085,402
|
|
20231113,102000,1091083460,3090,3080,3090,3080,1726
|
|
20231113,101900,1085767350,3080,3080,3080,3080,988
|
|
20231113,101800,1082724310,3080,3075,3080,3075,282
|
|
20231113,101700,1081857150,3075,3080,3080,3075,774
|
|
20231113,101600,1079475465,3080,3075,3080,3075,2475
|
|
20231113,101500,1071864340,3080,3080,3080,3080,90
|
|
20231113,101400,1071587140,3090,3085,3090,3080,12550
|
|
20231113,101300,1032930715,3085,3080,3085,3080,912
|
|
20231113,101200,1030117945,3080,3085,3085,3080,2128
|
|
20231113,101100,1023553705,3085,3085,3085,3080,1270
|
|
20231113,101000,1019636805,3085,3085,3085,3085,518
|
|
20231113,100900,1018038775,3085,3090,3090,3085,5298
|
|
20231113,100800,1001694395,3090,3090,3095,3085,1684
|
|
20231113,100700,996499000,3090,3095,3095,3090,181
|
|
20231113,100600,995938810,3090,3095,3100,3090,2326
|
|
20231113,100500,988745975,3090,3095,3100,3090,1001
|
|
20231113,100400,985643635,3100,3105,3110,3095,6204
|
|
20231113,100300,966418520,3105,3115,3115,3100,3349
|
|
20231113,100200,956004480,3110,3125,3125,3110,4517
|
|
20231113,100100,941939505,3125,3130,3130,3120,3993
|
|
20231113,100000,929465865,3120,3120,3130,3120,547
|
|
20231113,095900,927759215,3120,3120,3120,3120,302
|
|
20231113,095800,926816975,3130,3125,3135,3125,561
|
|
20231113,095700,925061275,3135,3135,3135,3125,1549
|
|
20231113,095600,920206190,3135,3130,3135,3120,3271
|
|
20231113,095500,909965815,3125,3120,3125,3100,6130
|
|
20231113,095400,890815295,3120,3115,3125,3100,1652
|
|
20231113,095300,885666715,3115,3125,3125,3115,1903
|
|
20231113,095200,879720850,3130,3130,3130,3115,1128
|
|
20231113,095100,876196240,3130,3105,3130,3105,9021
|
|
20231113,095000,848086015,3105,3095,3105,3095,1310
|
|
20231113,094900,844027395,3100,3090,3100,3090,586
|
|
20231113,094800,842216620,3095,3100,3100,3090,2952
|
|
20231113,094700,833081675,3100,3100,3100,3100,167
|
|
20231113,094600,832563975,3105,3105,3105,3100,1030
|
|
20231113,094500,829370905,3100,3110,3110,3100,1777
|
|
20231113,094400,823851135,3110,3100,3110,3095,2497
|
|
20231113,094300,816117455,3110,3105,3110,3100,1444
|
|
20231113,094200,811634775,3105,3100,3105,3100,2141
|
|
20231113,094100,804990805,3100,3105,3105,3100,1826
|
|
20231113,094000,799324575,3105,3095,3105,3090,5393
|
|
20231113,093900,782616930,3095,3080,3100,3080,3488
|
|
20231113,093800,771850395,3080,3080,3080,3075,756
|
|
20231113,093700,769524925,3075,3080,3085,3070,7686
|
|
20231113,093600,745911785,3080,3085,3085,3080,781
|
|
20231113,093500,743506200,3085,3080,3090,3075,2608
|
|
20231113,093400,735479135,3080,3090,3090,3080,1711
|
|
20231113,093300,730204925,3090,3090,3090,3080,1890
|
|
20231113,093200,724375125,3090,3080,3090,3080,613
|
|
20231113,093100,722480965,3090,3090,3095,3080,4818
|
|
20231113,093000,707631695,3095,3105,3105,3080,4698
|
|
20231113,092900,693125800,3105,3100,3105,3095,1947
|
|
20231113,092800,687095400,3105,3100,3105,3095,2057
|
|
20231113,092700,680716215,3100,3090,3100,3085,1204
|
|
20231113,092600,676991065,3100,3105,3105,3080,6985
|
|
20231113,092500,655434330,3105,3100,3105,3085,5354
|
|
20231113,092400,638870895,3100,3095,3100,3090,3579
|
|
20231113,092300,627795550,3100,3100,3100,3085,2520
|
|
20231113,092200,619996440,3100,3095,3100,3090,2371
|
|
20231113,092100,612651890,3100,3100,3100,3090,6694
|
|
20231113,092000,591941400,3100,3095,3105,3090,3895
|
|
20231113,091900,579875770,3105,3100,3110,3095,2661
|
|
20231113,091800,571634945,3115,3115,3120,3095,3144
|
|
20231113,091700,561869515,3120,3110,3120,3100,10652
|
|
20231113,091600,528721295,3110,3120,3125,3095,8541
|
|
20231113,091500,502226240,3120,3105,3120,3105,3712
|
|
20231113,091400,490654995,3105,3100,3105,3100,10426
|
|
20231113,091300,458327955,3105,3115,3125,3105,17339
|
|
20231113,091200,404402400,3115,3125,3130,3115,8546
|
|
20231113,091100,377713265,3125,3135,3135,3110,13300
|
|
20231113,091000,336223775,3125,3160,3160,3120,26985
|
|
20231113,090900,251568420,3160,3075,3160,3070,48924
|
|
20231113,090800,98466240,3075,3070,3075,3070,4198
|
|
20231113,090700,85572650,3075,3075,3075,3050,1701
|
|
20231113,090600,80344440,3075,3060,3075,3060,6023
|
|
20231113,090500,61881010,3055,3050,3055,3045,1973
|
|
20231113,090400,55857415,3050,3055,3055,3050,3477
|
|
20231113,090300,45243820,3055,3055,3055,3055,1412
|
|
20231113,090200,40930160,3055,3065,3065,3055,2255
|
|
20231113,090100,34024470,3070,3070,3075,3070,1010
|
|
20231113,090000,30921415,3075,3080,3080,3075,10043
|