611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,190800,3200274620,2975,2975,2975,2975,11083
|
|
20231117,190700,3200274620,2975,2975,2975,2975,0
|
|
20231117,190600,3200274620,2975,2975,2975,2975,0
|
|
20231117,190500,3200274620,2975,2975,2975,2975,0
|
|
20231117,190400,3200274620,2975,2975,2975,2975,0
|
|
20231117,190300,3200274620,2975,2975,2975,2975,0
|
|
20231117,190200,3200274620,2975,2975,2975,2975,0
|
|
20231117,190100,3200274620,2975,2975,2975,2975,0
|
|
20231117,190000,3200274620,2975,2975,2975,2975,0
|
|
20231117,185900,3200274620,2975,2975,2975,2975,0
|
|
20231117,185800,3200274620,2975,2975,2975,2975,0
|
|
20231117,185700,3200274620,2975,2975,2975,2975,0
|
|
20231117,185600,3200274620,2975,2975,2975,2975,0
|
|
20231117,185500,3200274620,2975,2975,2975,2975,0
|
|
20231117,185400,3200274620,2975,2975,2975,2975,0
|
|
20231117,185300,3200274620,2975,2975,2975,2975,0
|
|
20231117,185200,3200274620,2975,2975,2975,2975,0
|
|
20231117,185100,3200274620,2975,2975,2975,2975,0
|
|
20231117,185000,3200274620,2975,2975,2975,2975,0
|
|
20231117,184900,3200274620,2975,2975,2975,2975,0
|
|
20231117,184800,3200274620,2975,2975,2975,2975,0
|
|
20231117,184700,3200274620,2975,2975,2975,2975,0
|
|
20231117,184600,3200274620,2975,2975,2975,2975,0
|
|
20231117,184500,3200274620,2975,2975,2975,2975,0
|
|
20231117,184400,3200274620,2975,2975,2975,2975,0
|
|
20231117,184300,3200274620,2975,2975,2975,2975,0
|
|
20231117,184200,3200274620,2975,2975,2975,2975,0
|
|
20231117,184100,3200274620,2975,2975,2975,2975,0
|
|
20231117,184000,3200274620,2975,2975,2975,2975,0
|
|
20231117,183900,3200274620,2975,2975,2975,2975,0
|
|
20231117,183800,3200274620,2975,2975,2975,2975,11083
|
|
20231117,183700,3200274620,2975,2975,2975,2975,0
|
|
20231117,183600,3200274620,2975,2975,2975,2975,0
|
|
20231117,183500,3200274620,2975,2975,2975,2975,0
|
|
20231117,183400,3200274620,2975,2975,2975,2975,0
|
|
20231117,183300,3200274620,2975,2975,2975,2975,0
|
|
20231117,183200,3200274620,2975,2975,2975,2975,0
|
|
20231117,183100,3200274620,2975,2975,2975,2975,0
|
|
20231117,183000,3200274620,2975,2975,2975,2975,0
|
|
20231117,182900,3200274620,2975,2975,2975,2975,0
|
|
20231117,182800,3200274620,2975,2975,2975,2975,0
|
|
20231117,182700,3200274620,2975,2975,2975,2975,0
|
|
20231117,182600,3200274620,2975,2975,2975,2975,0
|
|
20231117,182500,3200274620,2975,2975,2975,2975,0
|
|
20231117,182400,3200274620,2975,2975,2975,2975,0
|
|
20231117,182300,3200274620,2975,2975,2975,2975,0
|
|
20231117,182200,3200274620,2975,2975,2975,2975,0
|
|
20231117,182100,3200274620,2975,2975,2975,2975,0
|
|
20231117,182000,3200274620,2975,2975,2975,2975,0
|
|
20231117,181900,3200274620,2975,2975,2975,2975,0
|
|
20231117,181800,3200274620,2975,2975,2975,2975,0
|
|
20231117,181700,3200274620,2975,2975,2975,2975,0
|
|
20231117,181600,3200274620,2975,2975,2975,2975,0
|
|
20231117,181500,3200274620,2975,2975,2975,2975,0
|
|
20231117,181400,3200274620,2975,2975,2975,2975,0
|
|
20231117,181300,3200274620,2975,2975,2975,2975,0
|
|
20231117,181200,3200274620,2975,2975,2975,2975,0
|
|
20231117,181100,3200274620,2975,2975,2975,2975,0
|
|
20231117,181000,3200274620,2975,2975,2975,2975,0
|
|
20231117,180900,3200274620,2975,2975,2975,2975,0
|
|
20231117,180800,3200274620,2975,2975,2975,2975,11083
|
|
20231117,180700,3200274620,2975,2975,2975,2975,0
|
|
20231117,180600,3200274620,2975,2975,2975,2975,0
|
|
20231117,180500,3200274620,2975,2975,2975,2975,0
|
|
20231117,180400,3200274620,2975,2975,2975,2975,0
|
|
20231117,180300,3200274620,2975,2975,2975,2975,0
|
|
20231117,180200,3200274620,2975,2975,2975,2975,0
|
|
20231117,180100,3200274620,2975,2975,2975,2975,0
|
|
20231117,180000,3200274620,2975,2975,2975,2975,0
|
|
20231117,175900,3200274620,2975,2975,2975,2975,0
|
|
20231117,175800,3200274620,2975,2975,2975,2975,0
|
|
20231117,175700,3200274620,2975,2975,2975,2975,0
|
|
20231117,175600,3200274620,2975,2975,2975,2975,0
|
|
20231117,175500,3200274620,2975,2975,2975,2975,0
|
|
20231117,175400,3200274620,2975,2975,2975,2975,0
|
|
20231117,175300,3200274620,2975,2975,2975,2975,0
|
|
20231117,175200,3200274620,2975,2975,2975,2975,0
|
|
20231117,175100,3200274620,2975,2975,2975,2975,0
|
|
20231117,175000,3200274620,2975,2975,2975,2975,0
|
|
20231117,174900,3200274620,2975,2975,2975,2975,0
|
|
20231117,174800,3200274620,2975,2975,2975,2975,0
|
|
20231117,174700,3200274620,2975,2975,2975,2975,0
|
|
20231117,174600,3200274620,2975,2975,2975,2975,0
|
|
20231117,174500,3200274620,2975,2975,2975,2975,0
|
|
20231117,174400,3200274620,2975,2975,2975,2975,0
|
|
20231117,174300,3200274620,2975,2975,2975,2975,0
|
|
20231117,174200,3200274620,2975,2975,2975,2975,0
|
|
20231117,174100,3200274620,2975,2975,2975,2975,0
|
|
20231117,174000,3200274620,2975,2975,2975,2975,0
|
|
20231117,173900,3200274620,2975,2975,2975,2975,0
|
|
20231117,173800,3200274620,2975,2975,2975,2975,11083
|
|
20231117,173700,3200274620,2975,2975,2975,2975,0
|
|
20231117,173600,3200274620,2975,2975,2975,2975,0
|
|
20231117,173500,3200274620,2975,2975,2975,2975,0
|
|
20231117,173400,3200274620,2975,2975,2975,2975,0
|
|
20231117,173300,3200274620,2975,2975,2975,2975,0
|
|
20231117,173200,3200274620,2975,2975,2975,2975,0
|
|
20231117,173100,3200274620,2975,2975,2975,2975,0
|
|
20231117,173000,3200274620,2975,2975,2975,2975,0
|
|
20231117,172900,3200274620,2975,2975,2975,2975,0
|
|
20231117,172800,3200274620,2975,2975,2975,2975,0
|
|
20231117,172700,3200274620,2975,2975,2975,2975,0
|
|
20231117,172600,3200274620,2975,2975,2975,2975,0
|
|
20231117,172500,3200274620,2975,2975,2975,2975,0
|
|
20231117,172400,3200274620,2975,2975,2975,2975,0
|
|
20231117,172300,3200274620,2975,2975,2975,2975,0
|
|
20231117,172200,3200274620,2975,2975,2975,2975,0
|
|
20231117,172100,3200274620,2975,2975,2975,2975,0
|
|
20231117,172000,3200274620,2975,2975,2975,2975,0
|
|
20231117,171900,3200274620,2975,2975,2975,2975,0
|
|
20231117,171800,3200274620,2975,2975,2975,2975,0
|
|
20231117,171700,3200274620,2975,2975,2975,2975,0
|
|
20231117,171600,3200274620,2975,2975,2975,2975,0
|
|
20231117,171500,3200274620,2975,2975,2975,2975,0
|
|
20231117,171400,3200274620,2975,2975,2975,2975,0
|
|
20231117,171300,3200274620,2975,2975,2975,2975,0
|
|
20231117,171200,3200274620,2975,2975,2975,2975,0
|
|
20231117,171100,3200274620,2975,2975,2975,2975,0
|
|
20231117,171000,3200274620,2975,2975,2975,2975,0
|
|
20231117,170900,3200274620,2975,2975,2975,2975,0
|
|
20231117,170800,3200274620,2975,2975,2975,2975,11083
|
|
20231117,170700,3200274620,2975,2975,2975,2975,0
|
|
20231117,170600,3200274620,2975,2975,2975,2975,0
|
|
20231117,170500,3200274620,2975,2975,2975,2975,0
|
|
20231117,170400,3200274620,2975,2975,2975,2975,0
|
|
20231117,170300,3200274620,2975,2975,2975,2975,0
|
|
20231117,170200,3200274620,2975,2975,2975,2975,0
|
|
20231117,170100,3200274620,2975,2975,2975,2975,0
|
|
20231117,170000,3200274620,2975,2975,2975,2975,0
|
|
20231117,165900,3200274620,2975,2975,2975,2975,0
|
|
20231117,165800,3200274620,2975,2975,2975,2975,0
|
|
20231117,165700,3200274620,2975,2975,2975,2975,0
|
|
20231117,165600,3200274620,2975,2975,2975,2975,0
|
|
20231117,165500,3200274620,2975,2975,2975,2975,0
|
|
20231117,165400,3200274620,2975,2975,2975,2975,0
|
|
20231117,165300,3200274620,2975,2975,2975,2975,0
|
|
20231117,165200,3200274620,2975,2975,2975,2975,0
|
|
20231117,165100,3200274620,2975,2975,2975,2975,0
|
|
20231117,165000,3200274620,2975,2975,2975,2975,0
|
|
20231117,164900,3200274620,2975,2975,2975,2975,0
|
|
20231117,164800,3200274620,2975,2975,2975,2975,0
|
|
20231117,164700,3200274620,2975,2975,2975,2975,0
|
|
20231117,164600,3200274620,2975,2975,2975,2975,0
|
|
20231117,164500,3200274620,2975,2975,2975,2975,0
|
|
20231117,164400,3200274620,2975,2975,2975,2975,0
|
|
20231117,164300,3200274620,2975,2975,2975,2975,0
|
|
20231117,164200,3200274620,2975,2975,2975,2975,0
|
|
20231117,164100,3200274620,2975,2975,2975,2975,0
|
|
20231117,164000,3200274620,2975,2975,2975,2975,0
|
|
20231117,163900,3200274620,2975,2975,2975,2975,0
|
|
20231117,163800,3200274620,2975,2975,2975,2975,11083
|
|
20231117,163700,3200274620,2975,2975,2975,2975,0
|
|
20231117,163600,3200274620,2975,2975,2975,2975,0
|
|
20231117,163500,3200274620,2975,2975,2975,2975,0
|
|
20231117,163400,3200274620,2975,2975,2975,2975,0
|
|
20231117,163300,3200274620,2975,2975,2975,2975,0
|
|
20231117,163200,3200274620,2975,2975,2975,2975,0
|
|
20231117,163100,3200274620,2975,2975,2975,2975,0
|
|
20231117,163000,3200274620,2975,2975,2975,2975,0
|
|
20231117,162900,3200274620,2975,2975,2975,2975,0
|
|
20231117,162800,3200274620,2975,2975,2975,2975,0
|
|
20231117,162700,3200274620,2975,2975,2975,2975,0
|
|
20231117,162600,3200274620,2975,2975,2975,2975,0
|
|
20231117,162500,3200274620,2975,2975,2975,2975,0
|
|
20231117,162400,3200274620,2975,2975,2975,2975,0
|
|
20231117,162300,3200274620,2975,2975,2975,2975,0
|
|
20231117,162200,3200274620,2975,2975,2975,2975,0
|
|
20231117,162100,3200274620,2975,2975,2975,2975,0
|
|
20231117,162000,3200274620,2975,2975,2975,2975,0
|
|
20231117,161900,3200274620,2975,2975,2975,2975,0
|
|
20231117,161800,3200274620,2975,2975,2975,2975,0
|
|
20231117,161700,3200274620,2975,2975,2975,2975,0
|
|
20231117,161600,3200274620,2975,2975,2975,2975,0
|
|
20231117,161500,3200274620,2975,2975,2975,2975,0
|
|
20231117,161400,3200274620,2975,2975,2975,2975,0
|
|
20231117,161300,3200274620,2975,2975,2975,2975,0
|
|
20231117,161200,3200274620,2975,2975,2975,2975,0
|
|
20231117,161100,3200274620,2975,2975,2975,2975,0
|
|
20231117,161000,3200274620,2975,2975,2975,2975,0
|
|
20231117,160900,3200274620,2975,2975,2975,2975,0
|
|
20231117,160800,3200274620,2975,2975,2975,2975,11083
|
|
20231117,160700,3200274620,2975,2975,2975,2975,0
|
|
20231117,160600,3200274620,2975,2975,2975,2975,0
|
|
20231117,160500,3200274620,2975,2975,2975,2975,0
|
|
20231117,160400,3200274620,2975,2975,2975,2975,0
|
|
20231117,160300,3200274620,2975,2975,2975,2975,0
|
|
20231117,160200,3200274620,2975,2975,2975,2975,0
|
|
20231117,160100,3200274620,2975,2975,2975,2975,0
|
|
20231117,160000,3200274620,2975,2975,2975,2975,0
|
|
20231117,155900,3200274620,2975,2975,2975,2975,0
|
|
20231117,155800,3200274620,2975,2975,2975,2975,0
|
|
20231117,155700,3200274620,2975,2975,2975,2975,0
|
|
20231117,155600,3200274620,2975,2975,2975,2975,0
|
|
20231117,155500,3200274620,2975,2975,2975,2975,0
|
|
20231117,155400,3200274620,2975,2975,2975,2975,0
|
|
20231117,155300,3200274620,2975,2975,2975,2975,0
|
|
20231117,155200,3200274620,2975,2975,2975,2975,0
|
|
20231117,155100,3200274620,2975,2975,2975,2975,0
|
|
20231117,155000,3200274620,2975,2975,2975,2975,0
|
|
20231117,154900,3200274620,2975,2975,2975,2975,0
|
|
20231117,154800,3200274620,2975,2975,2975,2975,0
|
|
20231117,154700,3200274620,2975,2975,2975,2975,0
|
|
20231117,154600,3200274620,2975,2975,2975,2975,0
|
|
20231117,154500,3200274620,2975,2975,2975,2975,0
|
|
20231117,154400,3200274620,2975,2975,2975,2975,0
|
|
20231117,154300,3200274620,2975,2975,2975,2975,0
|
|
20231117,154200,3200274620,2975,2975,2975,2975,0
|
|
20231117,154100,3200274620,2975,2975,2975,2975,0
|
|
20231117,154000,3200274620,2975,2975,2975,2975,0
|
|
20231117,153900,3200274620,2975,2975,2975,2975,0
|
|
20231117,153800,3200274620,2975,2975,2975,2975,11083
|
|
20231117,153700,3200274620,2975,2975,2975,2975,0
|
|
20231117,153600,3200274620,2975,2975,2975,2975,0
|
|
20231117,153500,3200274620,2975,2975,2975,2975,0
|
|
20231117,153400,3200274620,2975,2975,2975,2975,0
|
|
20231117,153300,3200274620,2975,2975,2975,2975,0
|
|
20231117,153200,3200274620,2975,2975,2975,2975,0
|
|
20231117,153100,3200274620,2975,2975,2975,2975,0
|
|
20231117,153000,3200274620,2975,2975,2975,2975,11083
|
|
20231117,152900,3167302695,2975,2975,2975,2975,0
|
|
20231117,152800,3167302695,2975,2975,2975,2975,0
|
|
20231117,152700,3167302695,2975,2975,2975,2975,0
|
|
20231117,152600,3167302695,2975,2975,2975,2975,0
|
|
20231117,152500,3167302695,2975,2975,2975,2975,0
|
|
20231117,152400,3167302695,2975,2975,2975,2975,0
|
|
20231117,152300,3167302695,2975,2975,2975,2975,0
|
|
20231117,152200,3167302695,2975,2975,2975,2975,0
|
|
20231117,152100,3167302695,2975,2975,2975,2975,0
|
|
20231117,152000,3167302695,2975,2975,2975,2975,0
|
|
20231117,151900,3167302695,2975,2975,2975,2975,4440
|
|
20231117,151800,3154093695,2975,2970,2975,2970,1756
|
|
20231117,151700,3148870475,2975,2970,2975,2965,525
|
|
20231117,151600,3147312700,2970,2970,2970,2970,1379
|
|
20231117,151500,3143217070,2970,2970,2970,2965,1559
|
|
20231117,151400,3138586855,2965,2965,2965,2965,120
|
|
20231117,151300,3138231055,2965,2965,2965,2965,3022
|
|
20231117,151200,3129270825,2965,2965,2965,2960,1571
|
|
20231117,151100,3124614460,2965,2960,2965,2960,1021
|
|
20231117,151000,3121592195,2960,2960,2960,2960,382
|
|
20231117,150900,3120461475,2955,2955,2955,2955,6
|
|
20231117,150800,3120443745,2960,2960,2965,2955,385
|
|
20231117,150700,3119305375,2955,2960,2960,2955,6210
|
|
20231117,150600,3100942260,2960,2960,2960,2955,2102
|
|
20231117,150500,3094720845,2960,2960,2960,2960,151
|
|
20231117,150400,3094273885,2960,2960,2960,2955,1657
|
|
20231117,150300,3089373675,2955,2960,2960,2955,2128
|
|
20231117,150200,3083079795,2960,2960,2960,2960,221
|
|
20231117,150100,3082425635,2960,2960,2960,2960,2059
|
|
20231117,150000,3076330995,2960,2960,2960,2960,6038
|
|
20231117,145900,3058458515,2960,2965,2965,2960,4720
|
|
20231117,145800,3044476215,2965,2965,2965,2965,428
|
|
20231117,145700,3043207195,2965,2965,2965,2965,233
|
|
20231117,145600,3042516350,2965,2965,2965,2965,21
|
|
20231117,145500,3042454085,2965,2965,2965,2960,359
|
|
20231117,145400,3041391290,2965,2965,2965,2965,101
|
|
20231117,145300,3041091825,2965,2965,2965,2965,63
|
|
20231117,145200,3040905030,2965,2965,2965,2965,601
|
|
20231117,145100,3039123065,2965,2965,2965,2965,2001
|
|
20231117,145000,3033190100,2965,2965,2965,2965,110
|
|
20231117,144900,3032863950,2965,2965,2965,2965,12
|
|
20231117,144800,3032828370,2965,2960,2965,2960,1366
|
|
20231117,144700,3028780010,2965,2960,2965,2960,872
|
|
20231117,144600,3026198540,2960,2960,2965,2960,1140
|
|
20231117,144500,3022822635,2960,2960,2960,2960,215
|
|
20231117,144400,3022186235,2960,2960,2960,2960,240
|
|
20231117,144300,3021475835,2955,2955,2955,2955,1
|
|
20231117,144200,3021472880,2955,2955,2955,2955,318
|
|
20231117,144100,3020533190,2955,2960,2960,2955,307
|
|
20231117,144000,3019624670,2960,2960,2960,2955,3832
|
|
20231117,143900,3008300950,2960,2965,2965,2960,1174
|
|
20231117,143800,3004825610,2960,2960,2960,2955,3002
|
|
20231117,143700,2995944690,2960,2960,2960,2960,168
|
|
20231117,143600,2995447410,2960,2955,2960,2955,1840
|
|
20231117,143500,2990006010,2965,2960,2965,2960,186
|
|
20231117,143400,2989455165,2960,2965,2965,2955,1669
|
|
20231117,143300,2984516580,2960,2965,2965,2960,104
|
|
20231117,143200,2984208225,2955,2955,2955,2955,342
|
|
20231117,143100,2983197615,2955,2950,2955,2950,10533
|
|
20231117,143000,2952095125,2955,2955,2960,2950,77315
|
|
20231117,142900,2724006315,2960,2955,2960,2950,4136
|
|
20231117,142800,2711784380,2955,2955,2955,2955,1795
|
|
20231117,142700,2706480155,2955,2955,2955,2950,1366
|
|
20231117,142600,2702449170,2950,2960,2960,2950,4687
|
|
20231117,142500,2688620845,2960,2960,2960,2950,2435
|
|
20231117,142400,2681437565,2960,2955,2965,2955,615
|
|
20231117,142300,2679620195,2965,2955,2965,2955,24
|
|
20231117,142200,2679549265,2965,2965,2965,2955,6975
|
|
20231117,142100,2658938050,2960,2960,2970,2955,12287
|
|
20231117,142000,2622623160,2960,2960,2960,2955,1089
|
|
20231117,141900,2619404105,2955,2955,2960,2955,16030
|
|
20231117,141800,2572035395,2960,2960,2960,2955,295
|
|
20231117,141700,2571162200,2960,2960,2960,2960,186
|
|
20231117,141600,2570611640,2955,2960,2960,2955,103
|
|
20231117,141500,2570306770,2960,2960,2960,2960,30
|
|
20231117,141400,2570217970,2960,2960,2960,2955,2421
|
|
20231117,141300,2563063810,2960,2960,2960,2955,3422
|
|
20231117,141200,2552951490,2960,2955,2960,2955,342
|
|
20231117,141100,2551939860,2955,2960,2960,2955,1119
|
|
20231117,141000,2548628120,2960,2965,2970,2960,7684
|
|
20231117,140900,2525880970,2965,2965,2970,2960,1203
|
|
20231117,140800,2522316070,2970,2965,2970,2965,110
|
|
20231117,140700,2521989915,2965,2965,2965,2965,150
|
|
20231117,140600,2521545165,2960,2965,2965,2960,354
|
|
20231117,140500,2520495625,2965,2965,2965,2965,11
|
|
20231117,140400,2520463010,2965,2970,2970,2965,2994
|
|
20231117,140300,2511585795,2970,2970,2970,2970,169
|
|
20231117,140200,2511083865,2970,2970,2970,2970,13
|
|
20231117,140100,2511045255,2970,2965,2970,2965,392
|
|
20231117,140000,2509882450,2970,2965,2970,2960,215
|
|
20231117,135900,2509245250,2970,2965,2970,2965,864
|
|
20231117,135800,2506683485,2965,2960,2965,2960,4501
|
|
20231117,135700,2493360520,2960,2960,2960,2960,4000
|
|
20231117,135600,2481520520,2965,2960,2965,2960,1005
|
|
20231117,135500,2478543170,2965,2965,2965,2965,1221
|
|
20231117,135400,2474922905,2970,2965,2970,2965,257
|
|
20231117,135300,2474159685,2965,2965,2965,2965,16
|
|
20231117,135200,2474112245,2965,2965,2965,2965,0
|
|
20231117,135100,2474112245,2965,2965,2965,2965,79
|
|
20231117,135000,2473878010,2965,2965,2965,2965,421
|
|
20231117,134900,2472629745,2965,2965,2965,2965,323
|
|
20231117,134800,2471672050,2965,2965,2970,2960,2226
|
|
20231117,134700,2465073310,2970,2965,2970,2965,124
|
|
20231117,134600,2464705645,2970,2970,2970,2970,3
|
|
20231117,134500,2464696735,2970,2970,2970,2970,50
|
|
20231117,134400,2464548235,2970,2970,2970,2970,33
|
|
20231117,134300,2464450225,2970,2970,2975,2965,3123
|
|
20231117,134200,2455186410,2975,2975,2975,2975,34
|
|
20231117,134100,2455085260,2970,2975,2975,2970,536
|
|
20231117,134000,2453493185,2975,2975,2975,2975,343
|
|
20231117,133900,2452472760,2975,2970,2975,2970,701
|
|
20231117,133800,2450389785,2970,2965,2970,2965,504
|
|
20231117,133700,2448894900,2965,2965,2970,2965,1261
|
|
20231117,133600,2445153405,2970,2960,2970,2960,59
|
|
20231117,133500,2444978745,2970,2960,2970,2960,280
|
|
20231117,133400,2444149935,2970,2965,2970,2960,317
|
|
20231117,133300,2443211105,2960,2960,2960,2960,0
|
|
20231117,133200,2443211105,2960,2970,2970,2960,1041
|
|
20231117,133100,2440124375,2970,2970,2970,2970,114
|
|
20231117,133000,2439785795,2965,2970,2970,2965,1126
|
|
20231117,132900,2436446705,2970,2970,2970,2970,506
|
|
20231117,132800,2434943885,2970,2970,2970,2970,374
|
|
20231117,132700,2433833105,2970,2970,2970,2970,85
|
|
20231117,132600,2433580655,2970,2960,2970,2960,2287
|
|
20231117,132500,2426810725,2960,2960,2960,2960,313
|
|
20231117,132400,2425884245,2960,2960,2960,2960,315
|
|
20231117,132300,2424951845,2960,2960,2960,2955,2069
|
|
20231117,132200,2418835650,2965,2965,2965,2965,100
|
|
20231117,132100,2418539150,2960,2960,2960,2960,18
|
|
20231117,132000,2418485870,2960,2960,2965,2960,10
|
|
20231117,131900,2418456260,2960,2960,2960,2960,1114
|
|
20231117,131800,2415158820,2960,2960,2960,2955,860
|
|
20231117,131700,2412616955,2960,2955,2960,2955,201
|
|
20231117,131600,2412022245,2955,2960,2960,2955,13758
|
|
20231117,131500,2371367340,2960,2955,2960,2955,1316
|
|
20231117,131400,2367478380,2955,2970,2970,2955,13779
|
|
20231117,131300,2326691475,2970,2970,2980,2970,7097
|
|
20231117,131200,2305613355,2970,2975,2975,2970,1001
|
|
20231117,131100,2302640380,2975,2975,2975,2975,212
|
|
20231117,131000,2302009680,2975,2975,2975,2975,1913
|
|
20231117,130900,2296318505,2975,2975,2975,2970,441
|
|
20231117,130800,2295007280,2970,2975,2975,2970,610
|
|
20231117,130700,2293195030,2970,2975,2975,2970,1576
|
|
20231117,130600,2288514180,2975,2975,2975,2975,60
|
|
20231117,130500,2288335680,2975,2975,2975,2975,13
|
|
20231117,130400,2288297005,2975,2975,2975,2975,3183
|
|
20231117,130300,2278827580,2970,2970,2970,2970,2468
|
|
20231117,130200,2271497620,2970,2970,2970,2970,343
|
|
20231117,130100,2270478910,2970,2970,2970,2970,2497
|
|
20231117,130000,2263062820,2970,2970,2970,2970,251
|
|
20231117,125900,2262317350,2970,2970,2970,2970,24
|
|
20231117,125800,2262246070,2970,2970,2970,2970,0
|
|
20231117,125700,2262246070,2970,2970,2970,2970,1
|
|
20231117,125600,2262243100,2970,2970,2970,2970,330
|
|
20231117,125500,2261263000,2970,2970,2970,2965,1630
|
|
20231117,125400,2256429900,2965,2970,2970,2965,3
|
|
20231117,125300,2256420995,2970,2970,2970,2970,1604
|
|
20231117,125200,2251657115,2970,2970,2970,2970,251
|
|
20231117,125100,2250911645,2970,2975,2975,2970,253
|
|
20231117,125000,2250160230,2975,2970,2975,2970,247
|
|
20231117,124900,2249426540,2970,2970,2970,2970,318
|
|
20231117,124800,2248482080,2970,2965,2970,2965,33
|
|
20231117,124700,2248384085,2965,2965,2965,2965,1708
|
|
20231117,124600,2243319865,2965,2965,2965,2965,5
|
|
20231117,124500,2243305040,2960,2965,2965,2960,20315
|
|
20231117,124400,2183171050,2965,2970,2970,2965,1145
|
|
20231117,124300,2179774595,2970,2970,2970,2970,782
|
|
20231117,124200,2177452055,2975,2975,2975,2975,855
|
|
20231117,124100,2174908430,2975,2975,2975,2975,1000
|
|
20231117,124000,2171933430,2975,2975,2975,2975,94
|
|
20231117,123900,2171653780,2975,2980,2980,2970,565
|
|
20231117,123800,2169973575,2960,2975,2980,2960,13842
|
|
20231117,123700,2128906405,2980,2980,2980,2980,881
|
|
20231117,123600,2126281025,2980,2970,2980,2970,231
|
|
20231117,123500,2125592675,2980,2970,2980,2965,10043
|
|
20231117,123400,2095809295,2970,2970,2970,2970,0
|
|
20231117,123300,2095809295,2970,2970,2970,2970,361
|
|
20231117,123200,2094737125,2970,2970,2975,2970,312
|
|
20231117,123100,2093810235,2980,2975,2980,2970,677
|
|
20231117,123000,2091797895,2975,2975,2975,2975,103
|
|
20231117,122900,2091491470,2975,2975,2975,2975,100
|
|
20231117,122800,2091193970,2975,2975,2975,2975,53
|
|
20231117,122700,2091036295,2970,2980,2980,2965,10255
|
|
20231117,122600,2060610705,2980,2980,2980,2980,41
|
|
20231117,122500,2060488525,2980,2975,2980,2975,895
|
|
20231117,122400,2057823375,2975,2970,2975,2970,4273
|
|
20231117,122300,2045130850,2975,2975,2975,2970,1159
|
|
20231117,122200,2041682875,2975,2975,2975,2975,1982
|
|
20231117,122100,2035786425,2975,2975,2975,2975,808
|
|
20231117,122000,2033382625,2975,2975,2975,2970,2401
|
|
20231117,121900,2026251180,2975,2975,2975,2975,218
|
|
20231117,121800,2025602630,2975,2975,2975,2975,884
|
|
20231117,121700,2022972730,2980,2975,2980,2975,1020
|
|
20231117,121600,2019938055,2975,2975,2975,2975,141
|
|
20231117,121500,2019518580,2980,2975,2980,2975,75
|
|
20231117,121400,2019295085,2980,2980,2980,2975,125
|
|
20231117,121300,2018923095,2980,2975,2985,2975,790
|
|
20231117,121200,2016572820,2980,2975,2985,2975,812
|
|
20231117,121100,2014155070,2985,2985,2985,2980,110
|
|
20231117,121000,2013826725,2985,2970,2985,2970,1105
|
|
20231117,120900,2010543300,2985,2975,2985,2975,521
|
|
20231117,120800,2008993205,2985,2985,2985,2985,101
|
|
20231117,120700,2008691720,2975,2985,2985,2975,1018
|
|
20231117,120600,2005662990,2970,2975,2975,2970,14500
|
|
20231117,120500,1962580390,2975,2990,2990,2975,4010
|
|
20231117,120400,1950648940,2990,2990,2990,2990,500
|
|
20231117,120300,1949153940,2990,2980,2990,2980,1261
|
|
20231117,120200,1945385550,2975,2990,2990,2975,7551
|
|
20231117,120100,1922891905,2985,2985,2985,2985,0
|
|
20231117,120000,1922891905,2985,2985,2985,2985,405
|
|
20231117,115900,1921682980,2985,2985,2985,2985,4
|
|
20231117,115800,1921671040,2980,2980,2980,2980,138
|
|
20231117,115700,1921259800,2975,2975,2975,2975,0
|
|
20231117,115600,1921259800,2975,2975,2975,2975,0
|
|
20231117,115500,1921259800,2975,2980,2980,2975,73
|
|
20231117,115400,1921042520,2980,2980,2980,2980,8
|
|
20231117,115300,1921018680,2985,2980,2985,2980,610
|
|
20231117,115200,1919200865,2980,2980,2980,2980,1000
|
|
20231117,115100,1916220865,2980,2985,2985,2980,75
|
|
20231117,115000,1915997240,2990,2990,2990,2990,0
|
|
20231117,114900,1915997240,2990,2990,2990,2990,14
|
|
20231117,114800,1915955380,2980,2985,2985,2980,2729
|
|
20231117,114700,1907822955,2980,2985,2985,2980,2000
|
|
20231117,114600,1901856220,2990,2990,2990,2990,23
|
|
20231117,114500,1901787450,2990,2990,2990,2990,1009
|
|
20231117,114400,1898770540,2985,2990,2990,2985,2
|
|
20231117,114300,1898764565,2990,2990,2990,2990,1288
|
|
20231117,114200,1894913445,2990,2990,2990,2990,187
|
|
20231117,114100,1894354315,2990,2990,2990,2990,1
|
|
20231117,114000,1894351325,2990,2990,2990,2990,1503
|
|
20231117,113900,1889857355,2990,2990,2990,2990,501
|
|
20231117,113800,1888359365,2990,2985,2990,2985,445
|
|
20231117,113700,1887031010,2990,2990,2990,2990,450
|
|
20231117,113600,1885685510,2990,2990,2990,2990,0
|
|
20231117,113500,1885685510,2990,2990,2990,2990,6
|
|
20231117,113400,1885667570,2985,2985,2985,2985,335
|
|
20231117,113300,1884667595,2985,2990,2990,2985,415
|
|
20231117,113200,1883427945,2990,2990,2990,2990,51
|
|
20231117,113100,1883275455,2990,2990,2990,2990,570
|
|
20231117,113000,1881571155,2990,2985,2990,2985,3832
|
|
20231117,112900,1870130475,2990,2990,2990,2990,552
|
|
20231117,112800,1868479995,2990,2990,2990,2990,312
|
|
20231117,112700,1867547115,2990,2990,2990,2990,601
|
|
20231117,112600,1865750125,2990,2990,2990,2990,0
|
|
20231117,112500,1865750125,2990,2990,2990,2990,20
|
|
20231117,112400,1865690325,2990,2990,2990,2990,710
|
|
20231117,112300,1863567425,2990,2990,2990,2990,215
|
|
20231117,112200,1862924575,2990,2990,2990,2990,15
|
|
20231117,112100,1862879725,2990,2990,2990,2990,150
|
|
20231117,112000,1862431225,2985,2985,2985,2985,2061
|
|
20231117,111900,1856279140,2985,2985,2985,2985,68
|
|
20231117,111800,1856076160,2985,2980,2985,2980,84
|
|
20231117,111700,1855825815,2980,2980,2980,2980,23
|
|
20231117,111600,1855757275,2975,2985,2985,2975,2100
|
|
20231117,111500,1849506140,2980,2980,2980,2980,256
|
|
20231117,111400,1848743260,2980,2980,2980,2980,318
|
|
20231117,111300,1847795620,2975,2975,2980,2970,439
|
|
20231117,111200,1846491525,2970,2980,2980,2970,4841
|
|
20231117,111100,1832091940,2980,2980,2980,2980,462
|
|
20231117,111000,1830715180,2980,2980,2980,2980,691
|
|
20231117,110900,1828656000,2980,2980,2980,2980,46
|
|
20231117,110800,1828518920,2980,2985,2985,2980,617
|
|
20231117,110700,1826679840,2985,2990,2990,2985,63
|
|
20231117,110600,1826491780,2990,2990,2995,2990,2888
|
|
20231117,110500,1817845220,2990,2970,2990,2970,6480
|
|
20231117,110400,1798565570,2975,2980,2980,2970,33090
|
|
20231117,110300,1700261950,2975,2975,2975,2975,4
|
|
20231117,110200,1700250050,2980,2980,2980,2975,483
|
|
20231117,110100,1698812390,2975,2975,2980,2975,1186
|
|
20231117,110000,1695282490,2980,2975,2980,2975,1031
|
|
20231117,105900,1692210185,2980,2975,2980,2970,8468
|
|
20231117,105800,1667020315,2980,2980,2985,2975,188
|
|
20231117,105700,1666460125,2985,2980,2985,2980,2205
|
|
20231117,105600,1659888690,2980,2980,2980,2975,30300
|
|
20231117,105500,1569647040,2985,2985,2985,2985,1559
|
|
20231117,105400,1564993425,2985,2985,2985,2985,267
|
|
20231117,105300,1564196430,2985,2990,2990,2985,9511
|
|
20231117,105200,1535806040,2985,2985,2985,2980,26756
|
|
20231117,105100,1456036490,2985,2985,2985,2985,666
|
|
20231117,105000,1454048480,2980,2990,2990,2980,9831
|
|
20231117,104900,1424704595,2985,2990,2990,2985,4379
|
|
20231117,104800,1411631955,2990,3000,3000,2990,258
|
|
20231117,104700,1410860525,2990,2990,2990,2990,200
|
|
20231117,104600,1410262525,2990,2990,2995,2985,4093
|
|
20231117,104500,1398032355,2995,2995,2995,2990,3849
|
|
20231117,104400,1386507500,2995,2995,2995,2995,1013
|
|
20231117,104300,1383473565,2990,2990,2990,2990,0
|
|
20231117,104200,1383473565,2990,2990,2990,2990,1038
|
|
20231117,104100,1380369945,2990,2985,2990,2985,584
|
|
20231117,104000,1378625455,2990,2990,2990,2990,1054
|
|
20231117,103900,1375473995,2990,2990,2990,2990,355
|
|
20231117,103800,1374412545,2990,2990,2990,2990,3
|
|
20231117,103700,1374403575,2985,2990,2990,2985,2849
|
|
20231117,103600,1365897240,2985,2985,2985,2985,529
|
|
20231117,103500,1364318175,2985,2990,2990,2985,16320
|
|
20231117,103400,1315596375,2990,2990,2990,2990,340
|
|
20231117,103300,1314579775,2990,2990,2990,2990,584
|
|
20231117,103200,1312833615,2990,2990,2990,2990,202
|
|
20231117,103100,1312229635,2990,2990,2990,2985,4721
|
|
20231117,103000,1298126000,2985,2990,2990,2985,810
|
|
20231117,102900,1295704850,2990,2990,2990,2990,357
|
|
20231117,102800,1294637420,2990,2990,2990,2990,91
|
|
20231117,102700,1294365330,2990,2995,2995,2990,1655
|
|
20231117,102600,1289416855,2990,2990,2990,2990,258
|
|
20231117,102500,1288645435,2990,2985,2990,2985,3897
|
|
20231117,102400,1277011610,2985,2990,2995,2985,15748
|
|
20231117,102300,1229954725,2990,2990,2995,2990,212
|
|
20231117,102200,1229320825,2990,2985,2995,2985,2839
|
|
20231117,102100,1220836935,2985,2990,2990,2985,565
|
|
20231117,102000,1219147665,2985,2985,2990,2985,3441
|
|
20231117,101900,1208875575,2990,2995,2995,2985,15506
|
|
20231117,101800,1162513675,2995,3000,3000,2995,102
|
|
20231117,101700,1162208180,2995,3000,3000,2990,8822
|
|
20231117,101600,1135810325,2995,2995,3000,2990,2733
|
|
20231117,101500,1127635780,2995,3000,3000,2995,2816
|
|
20231117,101400,1119201360,2990,3000,3005,2990,12758
|
|
20231117,101300,1080943025,3000,3000,3000,3000,30
|
|
20231117,101200,1080853025,3000,3000,3000,3000,4
|
|
20231117,101100,1080841025,3000,3000,3000,3000,1254
|
|
20231117,101000,1077079025,3000,3000,3000,3000,833
|
|
20231117,100900,1074580025,2995,3000,3000,2995,2851
|
|
20231117,100800,1066038395,3000,3000,3000,3000,80
|
|
20231117,100700,1065798395,2995,2995,3000,2990,3668
|
|
20231117,100600,1054811550,2995,2995,3000,2990,2918
|
|
20231117,100500,1046072665,2995,2995,2995,2995,1609
|
|
20231117,100400,1041253710,2995,2995,2995,2995,170
|
|
20231117,100300,1040744560,2995,2995,2995,2995,8528
|
|
20231117,100200,1015203200,3000,3000,3000,3000,1117
|
|
20231117,100100,1011852200,3000,3000,3005,3000,930
|
|
20231117,100000,1009061245,3000,3005,3005,3000,418
|
|
20231117,095900,1007807235,3000,2995,3000,2995,2026
|
|
20231117,095800,1001739235,2990,3010,3010,2990,10101
|
|
20231117,095700,971510745,3010,3000,3010,2995,12617
|
|
20231117,095600,933705100,2995,3000,3010,2995,20018
|
|
20231117,095500,873735300,3010,3000,3010,3000,5014
|
|
20231117,095400,858693280,3000,3000,3000,3000,2100
|
|
20231117,095300,852393280,3005,3005,3005,3000,2745
|
|
20231117,095200,844157925,3005,3005,3005,3000,296
|
|
20231117,095100,843268790,3000,3010,3010,3000,3545
|
|
20231117,095000,832633690,3000,3005,3010,3000,1029
|
|
20231117,094900,829541150,3005,3005,3005,3005,893
|
|
20231117,094800,826857685,3005,3005,3005,3005,262
|
|
20231117,094700,826070375,3000,3000,3000,2995,2151
|
|
20231117,094600,819617875,2990,3000,3000,2990,1860
|
|
20231117,094500,814055460,2995,2995,3000,2990,2516
|
|
20231117,094400,806520010,2995,2995,2995,2995,4184
|
|
20231117,094300,793988930,2995,3000,3000,2995,3099
|
|
20231117,094200,784705330,2995,3000,3000,2995,1050
|
|
20231117,094100,781555350,3000,2995,3000,2995,621
|
|
20231117,094000,779695405,2995,3000,3000,2995,121
|
|
20231117,093900,779332545,3000,2995,3000,2995,1612
|
|
20231117,093800,774504595,2995,2995,2995,2995,2186
|
|
20231117,093700,767957525,2995,2995,2995,2995,12369
|
|
20231117,093600,730912370,2995,3000,3000,2995,10037
|
|
20231117,093500,700841555,3000,3010,3010,3000,2863
|
|
20231117,093400,692252425,2995,3000,3010,2995,13346
|
|
20231117,093300,652217575,3010,3010,3010,3005,3017
|
|
20231117,093200,643148985,3015,3010,3015,3005,1003
|
|
20231117,093100,640130060,3010,3010,3010,3010,842
|
|
20231117,093000,637595640,3010,3010,3010,3010,1006
|
|
20231117,092900,634567580,3010,3005,3010,3000,1325
|
|
20231117,092800,630586145,3005,3005,3005,3005,40
|
|
20231117,092700,630465945,3000,3000,3000,3000,2665
|
|
20231117,092600,622470945,3005,3000,3005,2995,1479
|
|
20231117,092500,618037810,3000,3000,3000,3000,371
|
|
20231117,092400,616924810,3000,3005,3005,3000,763
|
|
20231117,092300,614633915,3005,3005,3005,3000,2506
|
|
20231117,092200,607104470,3005,3000,3005,2995,1828
|
|
20231117,092100,601625310,3000,2995,3000,2995,1885
|
|
20231117,092000,595979435,3000,3000,3005,2990,10477
|
|
20231117,091900,564568195,3005,3005,3010,3005,2598
|
|
20231117,091800,556760655,3015,3000,3015,3000,4605
|
|
20231117,091700,542936580,3000,3005,3005,3000,967
|
|
20231117,091600,540031420,3000,3000,3000,2995,6201
|
|
20231117,091500,521452695,3000,3005,3020,3000,9205
|
|
20231117,091400,493829580,3025,3015,3025,3005,1037
|
|
20231117,091300,490702935,3020,3010,3020,3005,4829
|
|
20231117,091200,476167980,3015,3015,3020,3015,2536
|
|
20231117,091100,468521915,3015,3005,3020,3005,2489
|
|
20231117,091000,461031925,3000,2990,3000,2990,13384
|
|
20231117,090900,420906290,2990,2985,2995,2980,11683
|
|
20231117,090800,386070515,2980,2990,2990,2970,13349
|
|
20231117,090700,346287300,2990,3015,3015,2980,49888
|
|
20231117,090600,196574675,3015,3025,3030,3010,16123
|
|
20231117,090500,147904445,3025,3030,3030,3025,9482
|
|
20231117,090400,119204310,3030,3045,3045,3025,8158
|
|
20231117,090300,94474350,3040,3050,3055,3040,5773
|
|
20231117,090200,76901875,3060,3055,3060,3050,8755
|
|
20231117,090100,50184880,3055,3070,3070,3055,2572
|
|
20231117,090000,42327270,3060,3075,3075,3060,13639
|