643 lines
32 KiB
CSV
643 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,194000,2407472205,3020,3020,3020,3020,10431
|
|
20231113,193900,2407472205,3020,3020,3020,3020,0
|
|
20231113,193800,2407472205,3020,3020,3020,3020,0
|
|
20231113,193700,2407472205,3020,3020,3020,3020,0
|
|
20231113,193600,2407472205,3020,3020,3020,3020,0
|
|
20231113,193500,2407472205,3020,3020,3020,3020,0
|
|
20231113,193400,2407472205,3020,3020,3020,3020,0
|
|
20231113,193300,2407472205,3020,3020,3020,3020,0
|
|
20231113,193200,2407472205,3020,3020,3020,3020,0
|
|
20231113,193100,2407472205,3020,3020,3020,3020,0
|
|
20231113,193000,2407472205,3020,3020,3020,3020,0
|
|
20231113,192900,2407472205,3020,3020,3020,3020,0
|
|
20231113,192800,2407472205,3020,3020,3020,3020,0
|
|
20231113,192700,2407472205,3020,3020,3020,3020,0
|
|
20231113,192600,2407472205,3020,3020,3020,3020,0
|
|
20231113,192500,2407472205,3020,3020,3020,3020,0
|
|
20231113,192400,2407472205,3020,3020,3020,3020,0
|
|
20231113,192300,2407472205,3020,3020,3020,3020,0
|
|
20231113,192200,2407472205,3020,3020,3020,3020,0
|
|
20231113,192100,2407472205,3020,3020,3020,3020,0
|
|
20231113,192000,2407472205,3020,3020,3020,3020,0
|
|
20231113,191900,2407472205,3020,3020,3020,3020,0
|
|
20231113,191800,2407472205,3020,3020,3020,3020,0
|
|
20231113,191700,2407472205,3020,3020,3020,3020,0
|
|
20231113,191600,2407472205,3020,3020,3020,3020,0
|
|
20231113,191500,2407472205,3020,3020,3020,3020,0
|
|
20231113,191400,2407472205,3020,3020,3020,3020,0
|
|
20231113,191300,2407472205,3020,3020,3020,3020,0
|
|
20231113,191200,2407472205,3020,3020,3020,3020,0
|
|
20231113,191100,2407472205,3020,3020,3020,3020,0
|
|
20231113,191000,2407472205,3020,3020,3020,3020,10431
|
|
20231113,190900,2407472205,3020,3020,3020,3020,0
|
|
20231113,190800,2407472205,3020,3020,3020,3020,0
|
|
20231113,190700,2407472205,3020,3020,3020,3020,0
|
|
20231113,190600,2407472205,3020,3020,3020,3020,0
|
|
20231113,190500,2407472205,3020,3020,3020,3020,0
|
|
20231113,190400,2407472205,3020,3020,3020,3020,0
|
|
20231113,190300,2407472205,3020,3020,3020,3020,0
|
|
20231113,190200,2407472205,3020,3020,3020,3020,0
|
|
20231113,190100,2407472205,3020,3020,3020,3020,0
|
|
20231113,190000,2407472205,3020,3020,3020,3020,0
|
|
20231113,185900,2407472205,3020,3020,3020,3020,0
|
|
20231113,185800,2407472205,3020,3020,3020,3020,0
|
|
20231113,185700,2407472205,3020,3020,3020,3020,0
|
|
20231113,185600,2407472205,3020,3020,3020,3020,0
|
|
20231113,185500,2407472205,3020,3020,3020,3020,0
|
|
20231113,185400,2407472205,3020,3020,3020,3020,0
|
|
20231113,185300,2407472205,3020,3020,3020,3020,0
|
|
20231113,185200,2407472205,3020,3020,3020,3020,0
|
|
20231113,185100,2407472205,3020,3020,3020,3020,0
|
|
20231113,185000,2407472205,3020,3020,3020,3020,0
|
|
20231113,184900,2407472205,3020,3020,3020,3020,0
|
|
20231113,184800,2407472205,3020,3020,3020,3020,0
|
|
20231113,184700,2407472205,3020,3020,3020,3020,0
|
|
20231113,184600,2407472205,3020,3020,3020,3020,0
|
|
20231113,184500,2407472205,3020,3020,3020,3020,0
|
|
20231113,184400,2407472205,3020,3020,3020,3020,0
|
|
20231113,184300,2407472205,3020,3020,3020,3020,0
|
|
20231113,184200,2407472205,3020,3020,3020,3020,0
|
|
20231113,184100,2407472205,3020,3020,3020,3020,0
|
|
20231113,184000,2407472205,3020,3020,3020,3020,10431
|
|
20231113,183900,2407472205,3020,3020,3020,3020,0
|
|
20231113,183800,2407472205,3020,3020,3020,3020,0
|
|
20231113,183700,2407472205,3020,3020,3020,3020,0
|
|
20231113,183600,2407472205,3020,3020,3020,3020,0
|
|
20231113,183500,2407472205,3020,3020,3020,3020,0
|
|
20231113,183400,2407472205,3020,3020,3020,3020,0
|
|
20231113,183300,2407472205,3020,3020,3020,3020,0
|
|
20231113,183200,2407472205,3020,3020,3020,3020,0
|
|
20231113,183100,2407472205,3020,3020,3020,3020,0
|
|
20231113,183000,2407472205,3020,3020,3020,3020,0
|
|
20231113,182900,2407472205,3020,3020,3020,3020,0
|
|
20231113,182800,2407472205,3020,3020,3020,3020,0
|
|
20231113,182700,2407472205,3020,3020,3020,3020,0
|
|
20231113,182600,2407472205,3020,3020,3020,3020,0
|
|
20231113,182500,2407472205,3020,3020,3020,3020,0
|
|
20231113,182400,2407472205,3020,3020,3020,3020,0
|
|
20231113,182300,2407472205,3020,3020,3020,3020,0
|
|
20231113,182200,2407472205,3020,3020,3020,3020,0
|
|
20231113,182100,2407472205,3020,3020,3020,3020,0
|
|
20231113,182000,2407472205,3020,3020,3020,3020,0
|
|
20231113,181900,2407472205,3020,3020,3020,3020,0
|
|
20231113,181800,2407472205,3020,3020,3020,3020,0
|
|
20231113,181700,2407472205,3020,3020,3020,3020,0
|
|
20231113,181600,2407472205,3020,3020,3020,3020,0
|
|
20231113,181500,2407472205,3020,3020,3020,3020,0
|
|
20231113,181400,2407472205,3020,3020,3020,3020,0
|
|
20231113,181300,2407472205,3020,3020,3020,3020,0
|
|
20231113,181200,2407472205,3020,3020,3020,3020,0
|
|
20231113,181100,2407472205,3020,3020,3020,3020,0
|
|
20231113,181000,2407472205,3020,3020,3020,3020,10431
|
|
20231113,180900,2407472205,3020,3020,3020,3020,0
|
|
20231113,180800,2407472205,3020,3020,3020,3020,0
|
|
20231113,180700,2407472205,3020,3020,3020,3020,0
|
|
20231113,180600,2407472205,3020,3020,3020,3020,0
|
|
20231113,180500,2407472205,3020,3020,3020,3020,0
|
|
20231113,180400,2407472205,3020,3020,3020,3020,0
|
|
20231113,180300,2407472205,3020,3020,3020,3020,0
|
|
20231113,180200,2407472205,3020,3020,3020,3020,0
|
|
20231113,180100,2407472205,3020,3020,3020,3020,0
|
|
20231113,180000,2407472205,3020,3020,3020,3020,0
|
|
20231113,175900,2407472205,3020,3020,3020,3020,0
|
|
20231113,175800,2407472205,3020,3020,3020,3020,0
|
|
20231113,175700,2407472205,3020,3020,3020,3020,0
|
|
20231113,175600,2407472205,3020,3020,3020,3020,0
|
|
20231113,175500,2407472205,3020,3020,3020,3020,0
|
|
20231113,175400,2407472205,3020,3020,3020,3020,0
|
|
20231113,175300,2407472205,3020,3020,3020,3020,0
|
|
20231113,175200,2407472205,3020,3020,3020,3020,0
|
|
20231113,175100,2407472205,3020,3020,3020,3020,0
|
|
20231113,175000,2407472205,3020,3020,3020,3020,0
|
|
20231113,174900,2407472205,3020,3020,3020,3020,0
|
|
20231113,174800,2407472205,3020,3020,3020,3020,0
|
|
20231113,174700,2407472205,3020,3020,3020,3020,0
|
|
20231113,174600,2407472205,3020,3020,3020,3020,0
|
|
20231113,174500,2407472205,3020,3020,3020,3020,0
|
|
20231113,174400,2407472205,3020,3020,3020,3020,0
|
|
20231113,174300,2407472205,3020,3020,3020,3020,0
|
|
20231113,174200,2407472205,3020,3020,3020,3020,0
|
|
20231113,174100,2407472205,3020,3020,3020,3020,0
|
|
20231113,174000,2407472205,3020,3020,3020,3020,10431
|
|
20231113,173900,2407472205,3020,3020,3020,3020,0
|
|
20231113,173800,2407472205,3020,3020,3020,3020,0
|
|
20231113,173700,2407472205,3020,3020,3020,3020,0
|
|
20231113,173600,2407472205,3020,3020,3020,3020,0
|
|
20231113,173500,2407472205,3020,3020,3020,3020,0
|
|
20231113,173400,2407472205,3020,3020,3020,3020,0
|
|
20231113,173300,2407472205,3020,3020,3020,3020,0
|
|
20231113,173200,2407472205,3020,3020,3020,3020,0
|
|
20231113,173100,2407472205,3020,3020,3020,3020,0
|
|
20231113,173000,2407472205,3020,3020,3020,3020,0
|
|
20231113,172900,2407472205,3020,3020,3020,3020,0
|
|
20231113,172800,2407472205,3020,3020,3020,3020,0
|
|
20231113,172700,2407472205,3020,3020,3020,3020,0
|
|
20231113,172600,2407472205,3020,3020,3020,3020,0
|
|
20231113,172500,2407472205,3020,3020,3020,3020,0
|
|
20231113,172400,2407472205,3020,3020,3020,3020,0
|
|
20231113,172300,2407472205,3020,3020,3020,3020,0
|
|
20231113,172200,2407472205,3020,3020,3020,3020,0
|
|
20231113,172100,2407472205,3020,3020,3020,3020,0
|
|
20231113,172000,2407472205,3020,3020,3020,3020,0
|
|
20231113,171900,2407472205,3020,3020,3020,3020,0
|
|
20231113,171800,2407472205,3020,3020,3020,3020,0
|
|
20231113,171700,2407472205,3020,3020,3020,3020,0
|
|
20231113,171600,2407472205,3020,3020,3020,3020,0
|
|
20231113,171500,2407472205,3020,3020,3020,3020,0
|
|
20231113,171400,2407472205,3020,3020,3020,3020,0
|
|
20231113,171300,2407472205,3020,3020,3020,3020,0
|
|
20231113,171200,2407472205,3020,3020,3020,3020,0
|
|
20231113,171100,2407472205,3020,3020,3020,3020,0
|
|
20231113,171000,2407472205,3020,3020,3020,3020,10431
|
|
20231113,170900,2407472205,3020,3020,3020,3020,0
|
|
20231113,170800,2407472205,3020,3020,3020,3020,0
|
|
20231113,170700,2407472205,3020,3020,3020,3020,0
|
|
20231113,170600,2407472205,3020,3020,3020,3020,0
|
|
20231113,170500,2407472205,3020,3020,3020,3020,0
|
|
20231113,170400,2407472205,3020,3020,3020,3020,0
|
|
20231113,170300,2407472205,3020,3020,3020,3020,0
|
|
20231113,170200,2407472205,3020,3020,3020,3020,0
|
|
20231113,170100,2407472205,3020,3020,3020,3020,0
|
|
20231113,170000,2407472205,3020,3020,3020,3020,0
|
|
20231113,165900,2407472205,3020,3020,3020,3020,0
|
|
20231113,165800,2407472205,3020,3020,3020,3020,0
|
|
20231113,165700,2407472205,3020,3020,3020,3020,0
|
|
20231113,165600,2407472205,3020,3020,3020,3020,0
|
|
20231113,165500,2407472205,3020,3020,3020,3020,0
|
|
20231113,165400,2407472205,3020,3020,3020,3020,0
|
|
20231113,165300,2407472205,3020,3020,3020,3020,0
|
|
20231113,165200,2407472205,3020,3020,3020,3020,0
|
|
20231113,165100,2407472205,3020,3020,3020,3020,0
|
|
20231113,165000,2407472205,3020,3020,3020,3020,0
|
|
20231113,164900,2407472205,3020,3020,3020,3020,0
|
|
20231113,164800,2407472205,3020,3020,3020,3020,0
|
|
20231113,164700,2407472205,3020,3020,3020,3020,0
|
|
20231113,164600,2407472205,3020,3020,3020,3020,0
|
|
20231113,164500,2407472205,3020,3020,3020,3020,0
|
|
20231113,164400,2407472205,3020,3020,3020,3020,0
|
|
20231113,164300,2407472205,3020,3020,3020,3020,0
|
|
20231113,164200,2407472205,3020,3020,3020,3020,0
|
|
20231113,164100,2407472205,3020,3020,3020,3020,0
|
|
20231113,164000,2407472205,3020,3020,3020,3020,10431
|
|
20231113,163900,2407472205,3020,3020,3020,3020,0
|
|
20231113,163800,2407472205,3020,3020,3020,3020,0
|
|
20231113,163700,2407472205,3020,3020,3020,3020,0
|
|
20231113,163600,2407472205,3020,3020,3020,3020,0
|
|
20231113,163500,2407472205,3020,3020,3020,3020,0
|
|
20231113,163400,2407472205,3020,3020,3020,3020,0
|
|
20231113,163300,2407472205,3020,3020,3020,3020,0
|
|
20231113,163200,2407472205,3020,3020,3020,3020,0
|
|
20231113,163100,2407472205,3020,3020,3020,3020,0
|
|
20231113,163000,2407472205,3020,3020,3020,3020,0
|
|
20231113,162900,2407472205,3020,3020,3020,3020,0
|
|
20231113,162800,2407472205,3020,3020,3020,3020,0
|
|
20231113,162700,2407472205,3020,3020,3020,3020,0
|
|
20231113,162600,2407472205,3020,3020,3020,3020,0
|
|
20231113,162500,2407472205,3020,3020,3020,3020,0
|
|
20231113,162400,2407472205,3020,3020,3020,3020,0
|
|
20231113,162300,2407472205,3020,3020,3020,3020,0
|
|
20231113,162200,2407472205,3020,3020,3020,3020,0
|
|
20231113,162100,2407472205,3020,3020,3020,3020,0
|
|
20231113,162000,2407472205,3020,3020,3020,3020,0
|
|
20231113,161900,2407472205,3020,3020,3020,3020,0
|
|
20231113,161800,2407472205,3020,3020,3020,3020,0
|
|
20231113,161700,2407472205,3020,3020,3020,3020,0
|
|
20231113,161600,2407472205,3020,3020,3020,3020,0
|
|
20231113,161500,2407472205,3020,3020,3020,3020,0
|
|
20231113,161400,2407472205,3020,3020,3020,3020,0
|
|
20231113,161300,2407472205,3020,3020,3020,3020,0
|
|
20231113,161200,2407472205,3020,3020,3020,3020,0
|
|
20231113,161100,2407472205,3020,3020,3020,3020,0
|
|
20231113,161000,2407472205,3020,3020,3020,3020,10431
|
|
20231113,160900,2407472205,3020,3020,3020,3020,0
|
|
20231113,160800,2407472205,3020,3020,3020,3020,0
|
|
20231113,160700,2407472205,3020,3020,3020,3020,0
|
|
20231113,160600,2407472205,3020,3020,3020,3020,0
|
|
20231113,160500,2407472205,3020,3020,3020,3020,0
|
|
20231113,160400,2407472205,3020,3020,3020,3020,0
|
|
20231113,160300,2407472205,3020,3020,3020,3020,0
|
|
20231113,160200,2407472205,3020,3020,3020,3020,0
|
|
20231113,160100,2407472205,3020,3020,3020,3020,0
|
|
20231113,160000,2407472205,3020,3020,3020,3020,0
|
|
20231113,155900,2407472205,3020,3020,3020,3020,0
|
|
20231113,155800,2407472205,3020,3020,3020,3020,0
|
|
20231113,155700,2407472205,3020,3020,3020,3020,0
|
|
20231113,155600,2407472205,3020,3020,3020,3020,0
|
|
20231113,155500,2407472205,3020,3020,3020,3020,0
|
|
20231113,155400,2407472205,3020,3020,3020,3020,0
|
|
20231113,155300,2407472205,3020,3020,3020,3020,0
|
|
20231113,155200,2407472205,3020,3020,3020,3020,0
|
|
20231113,155100,2407472205,3020,3020,3020,3020,0
|
|
20231113,155000,2407472205,3020,3020,3020,3020,0
|
|
20231113,154900,2407472205,3020,3020,3020,3020,0
|
|
20231113,154800,2407472205,3020,3020,3020,3020,0
|
|
20231113,154700,2407472205,3020,3020,3020,3020,0
|
|
20231113,154600,2407472205,3020,3020,3020,3020,0
|
|
20231113,154500,2407472205,3020,3020,3020,3020,0
|
|
20231113,154400,2407472205,3020,3020,3020,3020,0
|
|
20231113,154300,2407472205,3020,3020,3020,3020,0
|
|
20231113,154200,2407472205,3020,3020,3020,3020,0
|
|
20231113,154100,2407472205,3020,3020,3020,3020,0
|
|
20231113,154000,2407472205,3020,3020,3020,3020,10431
|
|
20231113,153900,2407472205,3020,3020,3020,3020,0
|
|
20231113,153800,2407472205,3020,3020,3020,3020,0
|
|
20231113,153700,2407472205,3020,3020,3020,3020,0
|
|
20231113,153600,2407472205,3020,3020,3020,3020,0
|
|
20231113,153500,2407472205,3020,3020,3020,3020,0
|
|
20231113,153400,2407472205,3020,3020,3020,3020,0
|
|
20231113,153300,2407472205,3020,3020,3020,3020,0
|
|
20231113,153200,2407472205,3020,3020,3020,3020,0
|
|
20231113,153100,2407472205,3020,3020,3020,3020,0
|
|
20231113,153000,2407472205,3020,3020,3020,3020,10431
|
|
20231113,152900,2375970585,3020,3020,3020,3020,0
|
|
20231113,152800,2375970585,3020,3020,3020,3020,0
|
|
20231113,152700,2375970585,3020,3020,3020,3020,0
|
|
20231113,152600,2375970585,3020,3020,3020,3020,0
|
|
20231113,152500,2375970585,3020,3020,3020,3020,0
|
|
20231113,152400,2375970585,3020,3020,3020,3020,0
|
|
20231113,152300,2375970585,3020,3020,3020,3020,0
|
|
20231113,152200,2375970585,3020,3020,3020,3020,0
|
|
20231113,152100,2375970585,3020,3020,3020,3020,0
|
|
20231113,152000,2375970585,3020,3020,3020,3020,0
|
|
20231113,151900,2375970585,3020,3025,3025,3000,196
|
|
20231113,151800,2375380110,3000,3000,3005,3000,208
|
|
20231113,151700,2374755950,3000,3000,3000,2995,2546
|
|
20231113,151600,2367120950,3000,3005,3005,3000,4901
|
|
20231113,151500,2352417945,3010,3010,3010,3000,2186
|
|
20231113,151400,2345850395,3010,3015,3015,3010,3065
|
|
20231113,151300,2336620575,3015,3020,3020,3015,404
|
|
20231113,151200,2335400955,3020,3010,3020,3010,838
|
|
20231113,151100,2332875695,3010,3010,3010,3010,1
|
|
20231113,151000,2332872685,3010,3015,3030,3010,624
|
|
20231113,150900,2330988610,3010,3010,3015,3010,1464
|
|
20231113,150800,2326581780,3010,3010,3010,3010,30
|
|
20231113,150700,2326491480,3005,3005,3005,3005,173
|
|
20231113,150600,2325971615,3005,3005,3005,3005,125
|
|
20231113,150500,2325595990,3005,3005,3005,3005,91
|
|
20231113,150400,2325322535,3010,3010,3010,3010,0
|
|
20231113,150300,2325322535,3010,3005,3010,3000,1184
|
|
20231113,150200,2321764535,3010,3010,3010,3010,65
|
|
20231113,150100,2321568885,3010,3005,3010,3000,931
|
|
20231113,150000,2318771130,3000,3005,3015,3000,3445
|
|
20231113,145900,2308419840,3010,3010,3010,3010,150
|
|
20231113,145800,2307968340,3010,3030,3030,3010,873
|
|
20231113,145700,2305340465,3030,3010,3030,3010,363
|
|
20231113,145600,2304246775,3015,3030,3030,3010,63
|
|
20231113,145500,2304057105,3015,3015,3015,3015,93
|
|
20231113,145400,2303776710,3035,3015,3035,3015,447
|
|
20231113,145300,2302422385,3015,3015,3015,3015,0
|
|
20231113,145200,2302422385,3015,3030,3030,3015,225
|
|
20231113,145100,2301743995,3015,3015,3015,3015,20
|
|
20231113,145000,2301683695,3015,3015,3015,3015,30
|
|
20231113,144900,2301593245,3015,3015,3015,3015,1969
|
|
20231113,144800,2295656710,3010,3015,3015,3010,230
|
|
20231113,144700,2294963980,3015,3010,3015,3010,216
|
|
20231113,144600,2294313120,3015,3020,3020,3015,2305
|
|
20231113,144500,2287360545,3025,3030,3030,3025,3550
|
|
20231113,144400,2276612060,3035,3035,3035,3035,1784
|
|
20231113,144300,2271197620,3050,3050,3050,3050,142
|
|
20231113,144200,2270764520,3050,3035,3050,3035,1151
|
|
20231113,144100,2267271220,3035,3040,3040,3035,1161
|
|
20231113,144000,2263742830,3055,3055,3055,3055,115
|
|
20231113,143900,2263391505,3055,3055,3055,3055,30
|
|
20231113,143800,2263299855,3060,3060,3060,3060,100
|
|
20231113,143700,2262993855,3060,3060,3060,3040,367
|
|
20231113,143600,2261877310,3050,3050,3050,3050,0
|
|
20231113,143500,2261877310,3050,3055,3060,3050,1500
|
|
20231113,143400,2257294035,3060,3060,3060,3060,1
|
|
20231113,143300,2257290975,3050,3050,3050,3050,10
|
|
20231113,143200,2257260475,3035,3035,3035,3035,356
|
|
20231113,143100,2256180015,3035,3035,3035,3035,500
|
|
20231113,143000,2254662515,3055,3045,3055,3040,2246
|
|
20231113,142900,2247808745,3030,3030,3030,3030,0
|
|
20231113,142800,2247808745,3030,3045,3045,3025,210
|
|
20231113,142700,2247170995,3045,3045,3045,3045,0
|
|
20231113,142600,2247170995,3045,3045,3045,3045,0
|
|
20231113,142500,2247170995,3045,3040,3045,3040,73
|
|
20231113,142400,2246949035,3040,3020,3040,3020,24247
|
|
20231113,142300,2173602825,3015,3015,3015,3015,800
|
|
20231113,142200,2171190825,3015,3015,3015,3015,37
|
|
20231113,142100,2171079270,3015,3015,3015,3015,20
|
|
20231113,142000,2171018970,3000,3005,3005,3000,300
|
|
20231113,141900,2170118965,3000,3000,3000,3000,5207
|
|
20231113,141800,2154497965,3000,3000,3000,3000,1
|
|
20231113,141700,2154494965,3015,3015,3015,3015,10
|
|
20231113,141600,2154464815,3015,3015,3015,3015,1
|
|
20231113,141500,2154461800,3010,3010,3010,3010,66
|
|
20231113,141400,2154263140,3000,3000,3000,3000,226
|
|
20231113,141300,2153585140,3000,3000,3000,3000,17
|
|
20231113,141200,2153534140,3000,2990,3000,2990,1002
|
|
20231113,141100,2150538150,2990,2990,2995,2990,1598
|
|
20231113,141000,2145755130,2995,3005,3005,2995,534
|
|
20231113,140900,2144152860,3005,3000,3010,3000,473
|
|
20231113,140800,2142730060,3005,3005,3005,3005,1
|
|
20231113,140700,2142727055,2985,3005,3005,2985,2452
|
|
20231113,140600,2135395460,3015,3015,3015,3015,0
|
|
20231113,140500,2135395460,3015,3015,3015,3015,366
|
|
20231113,140400,2134291970,3015,3015,3015,3015,0
|
|
20231113,140300,2134291970,3015,3010,3015,3010,201
|
|
20231113,140200,2133686955,3000,3000,3000,2995,4935
|
|
20231113,140100,2118882790,3000,2995,3000,2995,221
|
|
20231113,140000,2118219890,2995,2990,2995,2990,936
|
|
20231113,135900,2115418850,2990,2990,2990,2980,1153
|
|
20231113,135800,2111981485,2990,2990,2990,2985,1593
|
|
20231113,135700,2107221135,3000,2995,3000,2995,331
|
|
20231113,135600,2106229635,3000,3000,3000,3000,77
|
|
20231113,135500,2105998635,3005,3005,3005,3005,400
|
|
20231113,135400,2104796635,3005,2995,3005,2995,578
|
|
20231113,135300,2103065065,2995,2985,2995,2980,1509
|
|
20231113,135200,2098567640,2995,2995,2995,2995,0
|
|
20231113,135100,2098567640,2995,2995,2995,2995,69
|
|
20231113,135000,2098360985,2995,3010,3010,2975,2923
|
|
20231113,134900,2089636960,3010,3010,3010,3010,3
|
|
20231113,134800,2089627930,3010,3010,3010,3010,7
|
|
20231113,134700,2089606860,3015,3010,3015,3010,378
|
|
20231113,134600,2088469075,3015,2995,3015,2995,702
|
|
20231113,134500,2086365975,3010,3010,3010,3010,582
|
|
20231113,134400,2084614155,3010,3000,3010,3000,384
|
|
20231113,134300,2083461645,3010,3010,3010,3010,47
|
|
20231113,134200,2083320175,3015,2995,3015,2995,412
|
|
20231113,134100,2082086215,2995,2995,2995,2995,1150
|
|
20231113,134000,2078641965,2995,2995,2995,2995,201
|
|
20231113,133900,2078039970,2980,3020,3020,2980,12749
|
|
20231113,133800,2039979610,3005,3010,3020,3005,33
|
|
20231113,133700,2039880375,3025,3010,3025,3010,1010
|
|
20231113,133600,2036829350,3015,3015,3015,3015,1
|
|
20231113,133500,2036826335,3015,2990,3015,2990,992
|
|
20231113,133400,2033855260,2995,3000,3000,2995,676
|
|
20231113,133300,2031827385,3020,3010,3020,3010,151
|
|
20231113,133200,2031372865,3010,3010,3010,3010,50
|
|
20231113,133100,2031222365,3010,3010,3010,3010,0
|
|
20231113,133000,2031222365,3010,3020,3020,2990,10872
|
|
20231113,132900,1998593515,3025,3025,3025,3025,0
|
|
20231113,132800,1998593515,3025,3025,3025,3025,0
|
|
20231113,132700,1998593515,3025,3025,3025,3025,0
|
|
20231113,132600,1998593515,3025,3025,3025,3025,0
|
|
20231113,132500,1998593515,3025,3025,3025,3025,15
|
|
20231113,132400,1998548140,3030,3015,3030,3005,4018
|
|
20231113,132300,1986468010,3030,3030,3030,3030,100
|
|
20231113,132200,1986165010,3030,3030,3030,3030,0
|
|
20231113,132100,1986165010,3030,3030,3030,3030,1
|
|
20231113,132000,1986161980,3005,3010,3010,3005,217
|
|
20231113,131900,1985509545,3005,3025,3025,3005,8060
|
|
20231113,131800,1961241670,3025,3040,3040,3025,599
|
|
20231113,131700,1959425195,3025,3040,3040,3025,5000
|
|
20231113,131600,1944277300,3040,3040,3040,3040,1
|
|
20231113,131500,1944274260,3040,3040,3040,3040,0
|
|
20231113,131400,1944274260,3040,3040,3040,3040,0
|
|
20231113,131300,1944274260,3040,3040,3040,3040,0
|
|
20231113,131200,1944274260,3040,3040,3040,3040,328
|
|
20231113,131100,1943277140,3035,3035,3035,3035,31
|
|
20231113,131000,1943183055,3040,3035,3040,3030,2469
|
|
20231113,130900,1935693820,3040,3040,3040,3040,435
|
|
20231113,130800,1934371420,3045,3045,3045,3045,0
|
|
20231113,130700,1934371420,3045,3035,3045,3035,111
|
|
20231113,130600,1934034435,3035,3035,3035,3035,400
|
|
20231113,130500,1932820435,3045,3045,3045,3045,153
|
|
20231113,130400,1932354550,3050,3050,3050,3050,0
|
|
20231113,130300,1932354550,3050,3050,3050,3050,1
|
|
20231113,130200,1932351500,3040,3040,3040,3040,102
|
|
20231113,130100,1932041420,3045,3045,3045,3045,10
|
|
20231113,130000,1932010970,3030,3030,3030,3030,330
|
|
20231113,125900,1931011070,3030,3045,3045,3030,1000
|
|
20231113,125800,1927977625,3050,3045,3050,3045,501
|
|
20231113,125700,1926452075,3045,3040,3050,3040,532
|
|
20231113,125600,1924833785,3045,3040,3045,3040,1702
|
|
20231113,125500,1919659550,3040,3040,3040,3040,0
|
|
20231113,125400,1919659550,3040,3040,3040,3040,0
|
|
20231113,125300,1919659550,3040,3040,3040,3040,0
|
|
20231113,125200,1919659550,3040,3040,3040,3040,1
|
|
20231113,125100,1919656510,3040,3040,3040,3040,0
|
|
20231113,125000,1919656510,3040,3040,3040,3040,11
|
|
20231113,124900,1919623070,3030,3035,3045,3030,1354
|
|
20231113,124800,1915520380,3045,3045,3045,3045,11
|
|
20231113,124700,1915486885,3030,3035,3035,3030,1273
|
|
20231113,124600,1911627985,3045,3040,3045,3035,1421
|
|
20231113,124500,1907312500,3040,3040,3040,3040,17
|
|
20231113,124400,1907260820,3045,3040,3045,3040,302
|
|
20231113,124300,1906342735,3040,3040,3040,3040,266
|
|
20231113,124200,1905534095,3040,3040,3040,3040,1
|
|
20231113,124100,1905531055,3030,3030,3030,3030,376
|
|
20231113,124000,1904391775,3030,3030,3040,3030,113
|
|
20231113,123900,1904049365,3030,3030,3030,3030,0
|
|
20231113,123800,1904049365,3030,3030,3030,3030,27
|
|
20231113,123700,1903967555,3025,3025,3025,3025,54
|
|
20231113,123600,1903804205,3025,3025,3025,3025,273
|
|
20231113,123500,1902978380,3025,3025,3025,3025,100
|
|
20231113,123400,1902675880,3020,3020,3020,3020,82
|
|
20231113,123300,1902428240,3025,3025,3025,3025,1
|
|
20231113,123200,1902425215,3025,3025,3025,3025,0
|
|
20231113,123100,1902425215,3025,3020,3025,3015,147
|
|
20231113,123000,1901981635,3030,3030,3030,3030,417
|
|
20231113,122900,1900718125,3030,3030,3030,3030,500
|
|
20231113,122800,1899203125,3025,3025,3025,3025,1
|
|
20231113,122700,1899200100,3020,3020,3020,3020,50
|
|
20231113,122600,1899049100,3020,3020,3020,3020,0
|
|
20231113,122500,1899049100,3020,3020,3020,3020,51
|
|
20231113,122400,1898895080,3025,3030,3030,3025,2
|
|
20231113,122300,1898889025,3020,3020,3020,3020,135
|
|
20231113,122200,1898481325,3020,3010,3030,3000,5455
|
|
20231113,122100,1882080980,3015,3015,3015,3015,1000
|
|
20231113,122000,1879065980,3010,3030,3030,3010,8983
|
|
20231113,121900,1852005630,3035,3035,3035,3035,1042
|
|
20231113,121800,1848843160,3030,3030,3030,3030,128
|
|
20231113,121700,1848455320,3030,3030,3030,3030,0
|
|
20231113,121600,1848455320,3030,3030,3030,3030,20
|
|
20231113,121500,1848394720,3020,3030,3030,3020,72
|
|
20231113,121400,1848177160,3030,3030,3030,3030,0
|
|
20231113,121300,1848177160,3030,3030,3030,3030,0
|
|
20231113,121200,1848177160,3030,3030,3030,3030,10
|
|
20231113,121100,1848146860,3030,3030,3030,3030,20
|
|
20231113,121000,1848086260,3035,3020,3035,3020,328
|
|
20231113,120900,1847090930,3035,3035,3035,3035,100
|
|
20231113,120800,1846787430,3035,3035,3035,3035,0
|
|
20231113,120700,1846787430,3035,3010,3035,3010,855
|
|
20231113,120600,1844213630,3010,3010,3010,3010,1182
|
|
20231113,120500,1840655810,3010,3015,3035,3010,2374
|
|
20231113,120400,1833504550,3010,3015,3015,3010,2610
|
|
20231113,120300,1825640595,3020,3040,3040,3020,3278
|
|
20231113,120200,1815731895,3040,3040,3040,3040,2100
|
|
20231113,120100,1809347895,3040,3040,3040,3040,833
|
|
20231113,120000,1806815575,3040,3045,3045,3040,344
|
|
20231113,115900,1805768660,3045,3045,3045,3045,0
|
|
20231113,115800,1805768660,3045,3045,3045,3045,2
|
|
20231113,115700,1805762570,3045,3025,3045,3025,268
|
|
20231113,115600,1804948270,3025,3045,3045,3025,396
|
|
20231113,115500,1803747060,3045,3045,3045,3045,309
|
|
20231113,115400,1802806155,3045,3045,3045,3045,104
|
|
20231113,115300,1802489475,3045,3050,3050,3045,252
|
|
20231113,115200,1801720880,3050,3050,3050,3050,0
|
|
20231113,115100,1801720880,3050,3040,3055,3025,2455
|
|
20231113,115000,1794286340,3040,3045,3045,3040,1108
|
|
20231113,114900,1790917945,3050,3050,3055,3045,1193
|
|
20231113,114800,1787277940,3055,3050,3055,3045,1436
|
|
20231113,114700,1782898020,3050,3050,3050,3050,749
|
|
20231113,114600,1780613570,3050,3050,3050,3050,340
|
|
20231113,114500,1779576570,3050,3050,3050,3050,133
|
|
20231113,114400,1779170920,3050,3050,3050,3050,50
|
|
20231113,114300,1779018420,3040,3050,3050,3040,1290
|
|
20231113,114200,1775084465,3050,3050,3055,3050,327
|
|
20231113,114100,1774086610,3050,3050,3050,3050,438
|
|
20231113,114000,1772750710,3050,3045,3050,3045,1849
|
|
20231113,113900,1767111535,3040,3040,3040,3040,220
|
|
20231113,113800,1766442735,3040,3040,3045,3040,549
|
|
20231113,113700,1764773770,3040,3025,3040,3025,103
|
|
20231113,113600,1764462180,3025,3050,3050,3025,2172
|
|
20231113,113500,1757888230,3030,3055,3055,3025,548
|
|
20231113,113400,1756226080,3055,3055,3055,3050,2219
|
|
20231113,113300,1749452135,3050,3045,3050,3040,5857
|
|
20231113,113200,1731618745,3045,3030,3045,3030,51
|
|
20231113,113100,1731464200,3045,3030,3045,3025,3356
|
|
20231113,113000,1721255560,3030,3050,3050,3025,1094
|
|
20231113,112900,1717936015,3055,3035,3055,3020,3315
|
|
20231113,112800,1707882270,3035,3000,3040,3000,3127
|
|
20231113,112700,1698433775,3005,2995,3005,2995,222
|
|
20231113,112600,1697767695,2980,2970,2980,2955,18648
|
|
20231113,112500,1642245205,2975,2985,2985,2965,18159
|
|
20231113,112400,1588222455,2980,2980,2980,2980,100
|
|
20231113,112300,1587924455,2975,3000,3000,2975,9069
|
|
20231113,112200,1560824130,3000,3000,3010,2985,3847
|
|
20231113,112100,1549310805,3000,3000,3005,3000,3269
|
|
20231113,112000,1539494095,3000,2985,3005,2985,7409
|
|
20231113,111900,1517313625,2985,2935,2995,2935,38563
|
|
20231113,111800,1402946445,2935,2930,2940,2925,4090
|
|
20231113,111700,1390975735,2930,2935,2940,2930,5899
|
|
20231113,111600,1373650450,2935,2950,2950,2935,2107
|
|
20231113,111500,1367450555,2950,2955,2955,2940,3617
|
|
20231113,111400,1356786115,2955,2940,2955,2940,12679
|
|
20231113,111300,1319449665,2940,2930,2940,2930,2047
|
|
20231113,111200,1313441810,2940,2965,2965,2925,7130
|
|
20231113,111100,1292419120,2965,2970,2980,2960,6786
|
|
20231113,111000,1272273770,2985,3020,3030,2960,25901
|
|
20231113,110900,1194465515,3020,3040,3040,3010,7614
|
|
20231113,110800,1171421955,3040,3060,3065,3040,666
|
|
20231113,110700,1169384965,3060,3055,3065,3035,1058
|
|
20231113,110600,1166168120,3055,3055,3065,3040,3413
|
|
20231113,110500,1155756995,3055,3045,3055,3030,1541
|
|
20231113,110400,1151062335,3040,3075,3075,3010,14332
|
|
20231113,110300,1107697445,3075,3095,3095,3055,1875
|
|
20231113,110200,1101946720,3105,3075,3110,3005,27908
|
|
20231113,110100,1016724285,3065,3065,3065,3065,0
|
|
20231113,110000,1016724285,3065,3065,3065,3065,0
|
|
20231113,105900,1016724285,3065,3085,3110,3065,11607
|
|
20231113,105800,981043035,3100,3145,3145,3075,12601
|
|
20231113,105700,941882495,3120,3175,3175,3120,11123
|
|
20231113,105600,906975745,3165,3165,3165,3165,68
|
|
20231113,105500,906760525,3170,3170,3170,3170,21
|
|
20231113,105400,906693955,3175,3175,3175,3175,100
|
|
20231113,105300,906376455,3180,3180,3180,3180,189
|
|
20231113,105200,905775435,3180,3180,3180,3180,23
|
|
20231113,105100,905702295,3180,3180,3180,3180,127
|
|
20231113,105000,905298435,3190,3190,3190,3190,321
|
|
20231113,104900,904274445,3190,3160,3190,3160,1307
|
|
20231113,104800,900142945,3160,3155,3160,3155,82
|
|
20231113,104700,899884230,3160,3160,3160,3160,1
|
|
20231113,104600,899881070,3160,3160,3160,3145,371
|
|
20231113,104500,898708725,3160,3160,3160,3160,1
|
|
20231113,104400,898705565,3160,3160,3160,3140,6569
|
|
20231113,104300,878020885,3150,3155,3160,3150,202
|
|
20231113,104200,877384570,3150,3150,3150,3150,5077
|
|
20231113,104100,861392020,3150,3135,3150,3130,2019
|
|
20231113,104000,855066750,3140,3145,3145,3140,4030
|
|
20231113,103900,842401775,3145,3150,3150,3145,211
|
|
20231113,103800,841737615,3150,3150,3150,3150,50
|
|
20231113,103700,841580115,3150,3145,3150,3145,446
|
|
20231113,103600,840177435,3145,3150,3150,3145,1809
|
|
20231113,103500,834484365,3150,3150,3150,3150,3
|
|
20231113,103400,834474915,3150,3150,3150,3150,2780
|
|
20231113,103300,825717915,3150,3160,3160,3150,266
|
|
20231113,103200,824879575,3165,3160,3165,3160,300
|
|
20231113,103100,823931570,3160,3160,3160,3160,1
|
|
20231113,103000,823928410,3145,3145,3145,3145,10
|
|
20231113,102900,823896960,3140,3140,3140,3140,1014
|
|
20231113,102800,820713000,3140,3145,3150,3140,841
|
|
20231113,102700,818070530,3140,3165,3165,3140,2009
|
|
20231113,102600,811759385,3135,3165,3165,3135,2754
|
|
20231113,102500,803082945,3165,3150,3165,3150,355
|
|
20231113,102400,801964680,3150,3150,3150,3140,460
|
|
20231113,102300,800517010,3155,3155,3155,3155,136
|
|
20231113,102200,800087930,3155,3165,3165,3140,6062
|
|
20231113,102100,780980120,3165,3165,3165,3165,22
|
|
20231113,102000,780910490,3165,3160,3165,3160,2033
|
|
20231113,101900,774481160,3165,3170,3170,3165,2155
|
|
20231113,101800,767657345,3170,3190,3190,3170,3003
|
|
20231113,101700,758105645,3190,3190,3190,3190,66
|
|
20231113,101600,757895105,3190,3190,3190,3190,0
|
|
20231113,101500,757895105,3190,3190,3190,3190,19
|
|
20231113,101400,757834495,3190,3190,3190,3190,1
|
|
20231113,101300,757831305,3185,3185,3185,3185,0
|
|
20231113,101200,757831305,3185,3185,3185,3185,961
|
|
20231113,101100,754770520,3205,3205,3205,3205,1114
|
|
20231113,101000,751200150,3205,3185,3205,3185,1181
|
|
20231113,100900,747424985,3185,3190,3190,3185,1896
|
|
20231113,100800,741381800,3190,3205,3205,3190,193
|
|
20231113,100700,740765720,3205,3195,3205,3190,709
|
|
20231113,100600,738500375,3205,3205,3205,3205,72
|
|
20231113,100500,738269615,3205,3205,3205,3205,314
|
|
20231113,100400,737263245,3205,3200,3205,3200,6001
|
|
20231113,100300,718035040,3185,3185,3190,3185,2186
|
|
20231113,100200,711062250,3185,3205,3205,3185,1154
|
|
20231113,100100,707381945,3205,3205,3205,3205,27
|
|
20231113,100000,707295410,3190,3190,3190,3190,0
|
|
20231113,095900,707295410,3190,3190,3190,3190,1
|
|
20231113,095800,707292220,3205,3205,3205,3205,355
|
|
20231113,095700,706154445,3195,3205,3205,3185,1651
|
|
20231113,095600,700887555,3205,3205,3220,3205,1255
|
|
20231113,095500,696865265,3205,3195,3225,3195,3609
|
|
20231113,095400,685334010,3195,3195,3195,3195,53
|
|
20231113,095300,685164675,3195,3195,3195,3195,404
|
|
20231113,095200,683873895,3195,3195,3195,3195,9
|
|
20231113,095100,683845140,3195,3175,3195,3175,427
|
|
20231113,095000,682489395,3175,3175,3175,3175,29
|
|
20231113,094900,682397320,3175,3190,3190,3175,639
|
|
20231113,094800,680359585,3190,3190,3190,3170,2071
|
|
20231113,094700,673787050,3190,3190,3190,3190,1
|
|
20231113,094600,673783860,3190,3195,3195,3190,1126
|
|
20231113,094500,670191915,3190,3190,3190,3190,50
|
|
20231113,094400,670032415,3190,3190,3190,3190,642
|
|
20231113,094300,667984435,3190,3190,3195,3190,835
|
|
20231113,094200,665320780,3190,3170,3190,3170,2545
|
|
20231113,094100,657246230,3160,3170,3180,3160,1067
|
|
20231113,094000,653871990,3170,3170,3170,3170,738
|
|
20231113,093900,651532530,3150,3150,3150,3150,700
|
|
20231113,093800,649327530,3150,3150,3150,3150,1000
|
|
20231113,093700,646177530,3150,3170,3170,3150,309
|
|
20231113,093600,645204160,3145,3160,3160,3145,419
|
|
20231113,093500,643885035,3160,3160,3160,3160,11
|
|
20231113,093400,643850275,3150,3175,3175,3150,3319
|
|
20231113,093300,633394225,3170,3170,3175,3155,1049
|
|
20231113,093200,630076265,3175,3190,3190,3170,2645
|
|
20231113,093100,621680890,3175,3200,3200,3170,3103
|
|
20231113,093000,611824470,3185,3185,3185,3185,101
|
|
20231113,092900,611502785,3205,3210,3210,3175,433
|
|
20231113,092800,610121435,3210,3205,3210,3195,353
|
|
20231113,092700,608992020,3210,3210,3235,3210,1867
|
|
20231113,092600,602997575,3235,3225,3235,3210,5066
|
|
20231113,092500,586630300,3235,3225,3235,3220,734
|
|
20231113,092400,584264915,3225,3235,3235,3220,2297
|
|
20231113,092300,576843060,3245,3240,3250,3220,9330
|
|
20231113,092200,546679700,3240,3225,3240,3225,2170
|
|
20231113,092100,539659330,3235,3230,3235,3220,1459
|
|
20231113,092000,534954005,3230,3240,3240,3220,1499
|
|
20231113,091900,530118550,3240,3220,3240,3210,1863
|
|
20231113,091800,524119430,3230,3225,3245,3225,1541
|
|
20231113,091700,519134915,3215,3210,3220,3210,1806
|
|
20231113,091600,513326765,3215,3195,3225,3195,1923
|
|
20231113,091500,507162770,3195,3180,3200,3180,3102
|
|
20231113,091400,497275355,3185,3165,3185,3165,1306
|
|
20231113,091300,493129080,3165,3155,3170,3155,515
|
|
20231113,091200,491500050,3150,3135,3170,3135,4591
|
|
20231113,091100,477041925,3145,3145,3150,3125,5070
|
|
20231113,091000,461166705,3145,3160,3160,3105,4025
|
|
20231113,090900,448592400,3160,3135,3190,3115,13749
|
|
20231113,090800,405234850,3145,3110,3145,3100,4591
|
|
20231113,090700,390980880,3115,3115,3135,3100,9752
|
|
20231113,090600,360648585,3120,3160,3190,3110,13465
|
|
20231113,090500,318439635,3160,3180,3215,3160,4480
|
|
20231113,090400,304199730,3215,3125,3225,3110,14531
|
|
20231113,090300,258195530,3130,3295,3295,3115,18105
|
|
20231113,090200,200492860,3295,3350,3350,3255,16359
|
|
20231113,090100,146434885,3355,3410,3430,3310,14361
|
|
20231113,090000,98315970,3410,3400,3600,3400,28885
|