646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,194300,429463735,2410,2410,2410,2410,5622
|
|
20231106,194200,429463735,2410,2410,2410,2410,0
|
|
20231106,194100,429463735,2410,2410,2410,2410,0
|
|
20231106,194000,429463735,2410,2410,2410,2410,0
|
|
20231106,193900,429463735,2410,2410,2410,2410,0
|
|
20231106,193800,429463735,2410,2410,2410,2410,0
|
|
20231106,193700,429463735,2410,2410,2410,2410,0
|
|
20231106,193600,429463735,2410,2410,2410,2410,0
|
|
20231106,193500,429463735,2410,2410,2410,2410,0
|
|
20231106,193400,429463735,2410,2410,2410,2410,0
|
|
20231106,193300,429463735,2410,2410,2410,2410,0
|
|
20231106,193200,429463735,2410,2410,2410,2410,0
|
|
20231106,193100,429463735,2410,2410,2410,2410,0
|
|
20231106,193000,429463735,2410,2410,2410,2410,0
|
|
20231106,192900,429463735,2410,2410,2410,2410,0
|
|
20231106,192800,429463735,2410,2410,2410,2410,0
|
|
20231106,192700,429463735,2410,2410,2410,2410,0
|
|
20231106,192600,429463735,2410,2410,2410,2410,0
|
|
20231106,192500,429463735,2410,2410,2410,2410,0
|
|
20231106,192400,429463735,2410,2410,2410,2410,0
|
|
20231106,192300,429463735,2410,2410,2410,2410,0
|
|
20231106,192200,429463735,2410,2410,2410,2410,0
|
|
20231106,192100,429463735,2410,2410,2410,2410,0
|
|
20231106,192000,429463735,2410,2410,2410,2410,0
|
|
20231106,191900,429463735,2410,2410,2410,2410,0
|
|
20231106,191800,429463735,2410,2410,2410,2410,0
|
|
20231106,191700,429463735,2410,2410,2410,2410,0
|
|
20231106,191600,429463735,2410,2410,2410,2410,0
|
|
20231106,191500,429463735,2410,2410,2410,2410,0
|
|
20231106,191400,429463735,2410,2410,2410,2410,0
|
|
20231106,191300,429463735,2410,2410,2410,2410,5622
|
|
20231106,191200,429463735,2410,2410,2410,2410,0
|
|
20231106,191100,429463735,2410,2410,2410,2410,0
|
|
20231106,191000,429463735,2410,2410,2410,2410,0
|
|
20231106,190900,429463735,2410,2410,2410,2410,0
|
|
20231106,190800,429463735,2410,2410,2410,2410,0
|
|
20231106,190700,429463735,2410,2410,2410,2410,0
|
|
20231106,190600,429463735,2410,2410,2410,2410,0
|
|
20231106,190500,429463735,2410,2410,2410,2410,0
|
|
20231106,190400,429463735,2410,2410,2410,2410,0
|
|
20231106,190300,429463735,2410,2410,2410,2410,0
|
|
20231106,190200,429463735,2410,2410,2410,2410,0
|
|
20231106,190100,429463735,2410,2410,2410,2410,0
|
|
20231106,190000,429463735,2410,2410,2410,2410,0
|
|
20231106,185900,429463735,2410,2410,2410,2410,0
|
|
20231106,185800,429463735,2410,2410,2410,2410,0
|
|
20231106,185700,429463735,2410,2410,2410,2410,0
|
|
20231106,185600,429463735,2410,2410,2410,2410,0
|
|
20231106,185500,429463735,2410,2410,2410,2410,0
|
|
20231106,185400,429463735,2410,2410,2410,2410,0
|
|
20231106,185300,429463735,2410,2410,2410,2410,0
|
|
20231106,185200,429463735,2410,2410,2410,2410,0
|
|
20231106,185100,429463735,2410,2410,2410,2410,0
|
|
20231106,185000,429463735,2410,2410,2410,2410,0
|
|
20231106,184900,429463735,2410,2410,2410,2410,0
|
|
20231106,184800,429463735,2410,2410,2410,2410,0
|
|
20231106,184700,429463735,2410,2410,2410,2410,0
|
|
20231106,184600,429463735,2410,2410,2410,2410,0
|
|
20231106,184500,429463735,2410,2410,2410,2410,0
|
|
20231106,184400,429463735,2410,2410,2410,2410,0
|
|
20231106,184300,429463735,2410,2410,2410,2410,5622
|
|
20231106,184200,429463735,2410,2410,2410,2410,0
|
|
20231106,184100,429463735,2410,2410,2410,2410,0
|
|
20231106,184000,429463735,2410,2410,2410,2410,0
|
|
20231106,183900,429463735,2410,2410,2410,2410,0
|
|
20231106,183800,429463735,2410,2410,2410,2410,0
|
|
20231106,183700,429463735,2410,2410,2410,2410,0
|
|
20231106,183600,429463735,2410,2410,2410,2410,0
|
|
20231106,183500,429463735,2410,2410,2410,2410,0
|
|
20231106,183400,429463735,2410,2410,2410,2410,0
|
|
20231106,183300,429463735,2410,2410,2410,2410,0
|
|
20231106,183200,429463735,2410,2410,2410,2410,0
|
|
20231106,183100,429463735,2410,2410,2410,2410,0
|
|
20231106,183000,429463735,2410,2410,2410,2410,0
|
|
20231106,182900,429463735,2410,2410,2410,2410,0
|
|
20231106,182800,429463735,2410,2410,2410,2410,0
|
|
20231106,182700,429463735,2410,2410,2410,2410,0
|
|
20231106,182600,429463735,2410,2410,2410,2410,0
|
|
20231106,182500,429463735,2410,2410,2410,2410,0
|
|
20231106,182400,429463735,2410,2410,2410,2410,0
|
|
20231106,182300,429463735,2410,2410,2410,2410,0
|
|
20231106,182200,429463735,2410,2410,2410,2410,0
|
|
20231106,182100,429463735,2410,2410,2410,2410,0
|
|
20231106,182000,429463735,2410,2410,2410,2410,0
|
|
20231106,181900,429463735,2410,2410,2410,2410,0
|
|
20231106,181800,429463735,2410,2410,2410,2410,0
|
|
20231106,181700,429463735,2410,2410,2410,2410,0
|
|
20231106,181600,429463735,2410,2410,2410,2410,0
|
|
20231106,181500,429463735,2410,2410,2410,2410,0
|
|
20231106,181400,429463735,2410,2410,2410,2410,0
|
|
20231106,181300,429463735,2410,2410,2410,2410,5622
|
|
20231106,181200,429463735,2410,2410,2410,2410,0
|
|
20231106,181100,429463735,2410,2410,2410,2410,0
|
|
20231106,181000,429463735,2410,2410,2410,2410,0
|
|
20231106,180900,429463735,2410,2410,2410,2410,0
|
|
20231106,180800,429463735,2410,2410,2410,2410,0
|
|
20231106,180700,429463735,2410,2410,2410,2410,0
|
|
20231106,180600,429463735,2410,2410,2410,2410,0
|
|
20231106,180500,429463735,2410,2410,2410,2410,0
|
|
20231106,180400,429463735,2410,2410,2410,2410,0
|
|
20231106,180300,429463735,2410,2410,2410,2410,0
|
|
20231106,180200,429463735,2410,2410,2410,2410,0
|
|
20231106,180100,429463735,2410,2410,2410,2410,0
|
|
20231106,180000,429463735,2410,2410,2410,2410,0
|
|
20231106,175900,429463735,2410,2410,2410,2410,0
|
|
20231106,175800,429463735,2410,2410,2410,2410,0
|
|
20231106,175700,429463735,2410,2410,2410,2410,0
|
|
20231106,175600,429463735,2410,2410,2410,2410,0
|
|
20231106,175500,429463735,2410,2410,2410,2410,0
|
|
20231106,175400,429463735,2410,2410,2410,2410,0
|
|
20231106,175300,429463735,2410,2410,2410,2410,0
|
|
20231106,175200,429463735,2410,2410,2410,2410,0
|
|
20231106,175100,429463735,2410,2410,2410,2410,0
|
|
20231106,175000,429463735,2410,2410,2410,2410,0
|
|
20231106,174900,429463735,2410,2410,2410,2410,0
|
|
20231106,174800,429463735,2410,2410,2410,2410,0
|
|
20231106,174700,429463735,2410,2410,2410,2410,0
|
|
20231106,174600,429463735,2410,2410,2410,2410,0
|
|
20231106,174500,429463735,2410,2410,2410,2410,0
|
|
20231106,174400,429463735,2410,2410,2410,2410,0
|
|
20231106,174300,429463735,2410,2410,2410,2410,5622
|
|
20231106,174200,429463735,2410,2410,2410,2410,0
|
|
20231106,174100,429463735,2410,2410,2410,2410,0
|
|
20231106,174000,429463735,2410,2410,2410,2410,0
|
|
20231106,173900,429463735,2410,2410,2410,2410,0
|
|
20231106,173800,429463735,2410,2410,2410,2410,0
|
|
20231106,173700,429463735,2410,2410,2410,2410,0
|
|
20231106,173600,429463735,2410,2410,2410,2410,0
|
|
20231106,173500,429463735,2410,2410,2410,2410,0
|
|
20231106,173400,429463735,2410,2410,2410,2410,0
|
|
20231106,173300,429463735,2410,2410,2410,2410,0
|
|
20231106,173200,429463735,2410,2410,2410,2410,0
|
|
20231106,173100,429463735,2410,2410,2410,2410,0
|
|
20231106,173000,429463735,2410,2410,2410,2410,0
|
|
20231106,172900,429463735,2410,2410,2410,2410,0
|
|
20231106,172800,429463735,2410,2410,2410,2410,0
|
|
20231106,172700,429463735,2410,2410,2410,2410,0
|
|
20231106,172600,429463735,2410,2410,2410,2410,0
|
|
20231106,172500,429463735,2410,2410,2410,2410,0
|
|
20231106,172400,429463735,2410,2410,2410,2410,0
|
|
20231106,172300,429463735,2410,2410,2410,2410,0
|
|
20231106,172200,429463735,2410,2410,2410,2410,0
|
|
20231106,172100,429463735,2410,2410,2410,2410,0
|
|
20231106,172000,429463735,2410,2410,2410,2410,0
|
|
20231106,171900,429463735,2410,2410,2410,2410,0
|
|
20231106,171800,429463735,2410,2410,2410,2410,0
|
|
20231106,171700,429463735,2410,2410,2410,2410,0
|
|
20231106,171600,429463735,2410,2410,2410,2410,0
|
|
20231106,171500,429463735,2410,2410,2410,2410,0
|
|
20231106,171400,429463735,2410,2410,2410,2410,0
|
|
20231106,171300,429463735,2410,2410,2410,2410,5622
|
|
20231106,171200,429463735,2410,2410,2410,2410,0
|
|
20231106,171100,429463735,2410,2410,2410,2410,0
|
|
20231106,171000,429463735,2410,2410,2410,2410,0
|
|
20231106,170900,429463735,2410,2410,2410,2410,0
|
|
20231106,170800,429463735,2410,2410,2410,2410,0
|
|
20231106,170700,429463735,2410,2410,2410,2410,0
|
|
20231106,170600,429463735,2410,2410,2410,2410,0
|
|
20231106,170500,429463735,2410,2410,2410,2410,0
|
|
20231106,170400,429463735,2410,2410,2410,2410,0
|
|
20231106,170300,429463735,2410,2410,2410,2410,0
|
|
20231106,170200,429463735,2410,2410,2410,2410,0
|
|
20231106,170100,429463735,2410,2410,2410,2410,0
|
|
20231106,170000,429463735,2410,2410,2410,2410,0
|
|
20231106,165900,429463735,2410,2410,2410,2410,0
|
|
20231106,165800,429463735,2410,2410,2410,2410,0
|
|
20231106,165700,429463735,2410,2410,2410,2410,0
|
|
20231106,165600,429463735,2410,2410,2410,2410,0
|
|
20231106,165500,429463735,2410,2410,2410,2410,0
|
|
20231106,165400,429463735,2410,2410,2410,2410,0
|
|
20231106,165300,429463735,2410,2410,2410,2410,0
|
|
20231106,165200,429463735,2410,2410,2410,2410,0
|
|
20231106,165100,429463735,2410,2410,2410,2410,0
|
|
20231106,165000,429463735,2410,2410,2410,2410,0
|
|
20231106,164900,429463735,2410,2410,2410,2410,0
|
|
20231106,164800,429463735,2410,2410,2410,2410,0
|
|
20231106,164700,429463735,2410,2410,2410,2410,0
|
|
20231106,164600,429463735,2410,2410,2410,2410,0
|
|
20231106,164500,429463735,2410,2410,2410,2410,0
|
|
20231106,164400,429463735,2410,2410,2410,2410,0
|
|
20231106,164300,429463735,2410,2410,2410,2410,5622
|
|
20231106,164200,429463735,2410,2410,2410,2410,0
|
|
20231106,164100,429463735,2410,2410,2410,2410,0
|
|
20231106,164000,429463735,2410,2410,2410,2410,0
|
|
20231106,163900,429463735,2410,2410,2410,2410,0
|
|
20231106,163800,429463735,2410,2410,2410,2410,0
|
|
20231106,163700,429463735,2410,2410,2410,2410,0
|
|
20231106,163600,429463735,2410,2410,2410,2410,0
|
|
20231106,163500,429463735,2410,2410,2410,2410,0
|
|
20231106,163400,429463735,2410,2410,2410,2410,0
|
|
20231106,163300,429463735,2410,2410,2410,2410,0
|
|
20231106,163200,429463735,2410,2410,2410,2410,0
|
|
20231106,163100,429463735,2410,2410,2410,2410,0
|
|
20231106,163000,429463735,2410,2410,2410,2410,0
|
|
20231106,162900,429463735,2410,2410,2410,2410,0
|
|
20231106,162800,429463735,2410,2410,2410,2410,0
|
|
20231106,162700,429463735,2410,2410,2410,2410,0
|
|
20231106,162600,429463735,2410,2410,2410,2410,0
|
|
20231106,162500,429463735,2410,2410,2410,2410,0
|
|
20231106,162400,429463735,2410,2410,2410,2410,0
|
|
20231106,162300,429463735,2410,2410,2410,2410,0
|
|
20231106,162200,429463735,2410,2410,2410,2410,0
|
|
20231106,162100,429463735,2410,2410,2410,2410,0
|
|
20231106,162000,429463735,2410,2410,2410,2410,0
|
|
20231106,161900,429463735,2410,2410,2410,2410,0
|
|
20231106,161800,429463735,2410,2410,2410,2410,0
|
|
20231106,161700,429463735,2410,2410,2410,2410,0
|
|
20231106,161600,429463735,2410,2410,2410,2410,0
|
|
20231106,161500,429463735,2410,2410,2410,2410,0
|
|
20231106,161400,429463735,2410,2410,2410,2410,0
|
|
20231106,161300,429463735,2410,2410,2410,2410,5622
|
|
20231106,161200,429463735,2410,2410,2410,2410,0
|
|
20231106,161100,429463735,2410,2410,2410,2410,0
|
|
20231106,161000,429463735,2410,2410,2410,2410,0
|
|
20231106,160900,429463735,2410,2410,2410,2410,0
|
|
20231106,160800,429463735,2410,2410,2410,2410,0
|
|
20231106,160700,429463735,2410,2410,2410,2410,0
|
|
20231106,160600,429463735,2410,2410,2410,2410,0
|
|
20231106,160500,429463735,2410,2410,2410,2410,0
|
|
20231106,160400,429463735,2410,2410,2410,2410,0
|
|
20231106,160300,429463735,2410,2410,2410,2410,0
|
|
20231106,160200,429463735,2410,2410,2410,2410,0
|
|
20231106,160100,429463735,2410,2410,2410,2410,0
|
|
20231106,160000,429463735,2410,2410,2410,2410,0
|
|
20231106,155900,429463735,2410,2410,2410,2410,0
|
|
20231106,155800,429463735,2410,2410,2410,2410,0
|
|
20231106,155700,429463735,2410,2410,2410,2410,0
|
|
20231106,155600,429463735,2410,2410,2410,2410,0
|
|
20231106,155500,429463735,2410,2410,2410,2410,0
|
|
20231106,155400,429463735,2410,2410,2410,2410,0
|
|
20231106,155300,429463735,2410,2410,2410,2410,0
|
|
20231106,155200,429463735,2410,2410,2410,2410,0
|
|
20231106,155100,429463735,2410,2410,2410,2410,0
|
|
20231106,155000,429463735,2410,2410,2410,2410,0
|
|
20231106,154900,429463735,2410,2410,2410,2410,0
|
|
20231106,154800,429463735,2410,2410,2410,2410,0
|
|
20231106,154700,429463735,2410,2410,2410,2410,0
|
|
20231106,154600,429463735,2410,2410,2410,2410,0
|
|
20231106,154500,429463735,2410,2410,2410,2410,0
|
|
20231106,154400,429463735,2410,2410,2410,2410,0
|
|
20231106,154300,429463735,2410,2410,2410,2410,5622
|
|
20231106,154200,429463735,2410,2410,2410,2410,0
|
|
20231106,154100,429463735,2410,2410,2410,2410,0
|
|
20231106,154000,429463735,2410,2410,2410,2410,0
|
|
20231106,153900,429463735,2410,2410,2410,2410,0
|
|
20231106,153800,429463735,2410,2410,2410,2410,0
|
|
20231106,153700,429463735,2410,2410,2410,2410,0
|
|
20231106,153600,429463735,2410,2410,2410,2410,0
|
|
20231106,153500,429463735,2410,2410,2410,2410,0
|
|
20231106,153400,429463735,2410,2410,2410,2410,0
|
|
20231106,153300,429463735,2410,2410,2410,2410,0
|
|
20231106,153200,429463735,2410,2410,2410,2410,0
|
|
20231106,153100,429463735,2410,2410,2410,2410,0
|
|
20231106,153000,429463735,2410,2410,2410,2410,5622
|
|
20231106,152900,415914715,2415,2415,2415,2415,0
|
|
20231106,152800,415914715,2415,2415,2415,2415,0
|
|
20231106,152700,415914715,2415,2415,2415,2415,0
|
|
20231106,152600,415914715,2415,2415,2415,2415,0
|
|
20231106,152500,415914715,2415,2415,2415,2415,0
|
|
20231106,152400,415914715,2415,2415,2415,2415,0
|
|
20231106,152300,415914715,2415,2415,2415,2415,0
|
|
20231106,152200,415914715,2415,2415,2415,2415,0
|
|
20231106,152100,415914715,2415,2415,2415,2415,0
|
|
20231106,152000,415914715,2415,2415,2415,2415,0
|
|
20231106,151900,415914715,2415,2420,2420,2415,86
|
|
20231106,151800,415706800,2415,2415,2420,2415,161
|
|
20231106,151700,415317980,2415,2415,2415,2410,1331
|
|
20231106,151600,412104365,2415,2415,2415,2410,1041
|
|
20231106,151500,409590355,2410,2415,2415,2410,21
|
|
20231106,151400,409539645,2415,2415,2415,2415,0
|
|
20231106,151300,409539645,2415,2415,2415,2415,0
|
|
20231106,151200,409539645,2415,2415,2415,2415,0
|
|
20231106,151100,409539645,2415,2415,2415,2415,10
|
|
20231106,151000,409515495,2415,2410,2415,2410,164
|
|
20231106,150900,409119440,2410,2410,2410,2410,50
|
|
20231106,150800,408998940,2415,2415,2415,2415,0
|
|
20231106,150700,408998940,2415,2415,2415,2415,0
|
|
20231106,150600,408998940,2415,2415,2415,2415,1
|
|
20231106,150500,408996525,2410,2405,2410,2405,3490
|
|
20231106,150400,400591540,2410,2410,2410,2410,0
|
|
20231106,150300,400591540,2410,2410,2410,2410,0
|
|
20231106,150200,400591540,2410,2410,2410,2410,0
|
|
20231106,150100,400591540,2410,2410,2410,2410,0
|
|
20231106,150000,400591540,2410,2390,2410,2390,2001
|
|
20231106,145900,395809130,2405,2395,2405,2395,3188
|
|
20231106,145800,388144550,2405,2405,2405,2405,0
|
|
20231106,145700,388144550,2405,2405,2405,2405,0
|
|
20231106,145600,388144550,2405,2405,2405,2405,0
|
|
20231106,145500,388144550,2405,2405,2405,2405,0
|
|
20231106,145400,388144550,2405,2405,2405,2405,0
|
|
20231106,145300,388144550,2405,2405,2405,2405,4
|
|
20231106,145200,388134930,2390,2390,2390,2390,0
|
|
20231106,145100,388134930,2390,2410,2410,2390,1510
|
|
20231106,145000,384525830,2410,2410,2410,2410,0
|
|
20231106,144900,384525830,2410,2410,2410,2410,0
|
|
20231106,144800,384525830,2410,2410,2410,2410,0
|
|
20231106,144700,384525830,2410,2400,2410,2400,108
|
|
20231106,144600,384266620,2410,2410,2410,2410,0
|
|
20231106,144500,384266620,2410,2405,2410,2390,62
|
|
20231106,144400,384117590,2410,2410,2410,2410,0
|
|
20231106,144300,384117590,2410,2410,2410,2410,0
|
|
20231106,144200,384117590,2410,2410,2410,2410,1
|
|
20231106,144100,384115180,2410,2410,2410,2410,82
|
|
20231106,144000,383917560,2410,2410,2410,2410,41
|
|
20231106,143900,383818750,2410,2410,2410,2410,39
|
|
20231106,143800,383724760,2410,2410,2410,2410,0
|
|
20231106,143700,383724760,2410,2395,2410,2390,2857
|
|
20231106,143600,376896335,2410,2410,2410,2410,5
|
|
20231106,143500,376884285,2410,2410,2410,2410,0
|
|
20231106,143400,376884285,2410,2410,2410,2410,0
|
|
20231106,143300,376884285,2410,2410,2410,2410,11
|
|
20231106,143200,376857775,2395,2395,2395,2395,2873
|
|
20231106,143100,369976940,2415,2415,2415,2415,0
|
|
20231106,143000,369976940,2415,2415,2415,2415,1
|
|
20231106,142900,369974525,2410,2410,2410,2410,500
|
|
20231106,142800,368769525,2415,2415,2415,2415,0
|
|
20231106,142700,368769525,2415,2415,2415,2415,0
|
|
20231106,142600,368769525,2415,2415,2415,2415,0
|
|
20231106,142500,368769525,2415,2415,2415,2415,1
|
|
20231106,142400,368767110,2390,2420,2420,2390,3001
|
|
20231106,142300,361578180,2410,2415,2415,2410,1000
|
|
20231106,142200,359163935,2420,2420,2420,2420,0
|
|
20231106,142100,359163935,2420,2420,2420,2420,0
|
|
20231106,142000,359163935,2420,2420,2420,2420,0
|
|
20231106,141900,359163935,2420,2415,2420,2415,760
|
|
20231106,141800,357328530,2415,2415,2415,2415,0
|
|
20231106,141700,357328530,2415,2415,2415,2415,100
|
|
20231106,141600,357087030,2420,2420,2420,2420,0
|
|
20231106,141500,357087030,2420,2420,2420,2420,100
|
|
20231106,141400,356845030,2420,2420,2420,2420,200
|
|
20231106,141300,356361030,2425,2425,2425,2425,1
|
|
20231106,141200,356358605,2420,2420,2420,2420,51
|
|
20231106,141100,356235185,2425,2425,2425,2425,0
|
|
20231106,141000,356235185,2425,2425,2425,2425,0
|
|
20231106,140900,356235185,2425,2425,2425,2425,1
|
|
20231106,140800,356232760,2420,2420,2420,2420,1
|
|
20231106,140700,356230340,2425,2425,2425,2425,0
|
|
20231106,140600,356230340,2425,2420,2425,2420,101
|
|
20231106,140500,355985915,2425,2425,2425,2425,0
|
|
20231106,140400,355985915,2425,2425,2425,2425,0
|
|
20231106,140300,355985915,2425,2425,2425,2425,0
|
|
20231106,140200,355985915,2425,2425,2425,2425,1489
|
|
20231106,140100,352375090,2425,2425,2425,2425,0
|
|
20231106,140000,352375090,2425,2425,2425,2425,366
|
|
20231106,135900,351487540,2425,2425,2425,2425,0
|
|
20231106,135800,351487540,2425,2425,2425,2425,1020
|
|
20231106,135700,349014040,2425,2425,2425,2425,2
|
|
20231106,135600,349009190,2425,2425,2425,2425,0
|
|
20231106,135500,349009190,2425,2430,2430,2425,85
|
|
20231106,135400,348803060,2425,2430,2430,2425,271
|
|
20231106,135300,348144630,2430,2425,2430,2425,1897
|
|
20231106,135200,343544400,2425,2425,2425,2425,0
|
|
20231106,135100,343544400,2425,2425,2425,2425,0
|
|
20231106,135000,343544400,2425,2425,2425,2425,0
|
|
20231106,134900,343544400,2425,2425,2425,2425,500
|
|
20231106,134800,342331900,2425,2425,2425,2425,200
|
|
20231106,134700,341846900,2425,2420,2425,2420,29
|
|
20231106,134600,341776715,2425,2425,2425,2425,0
|
|
20231106,134500,341776715,2425,2420,2425,2420,480
|
|
20231106,134400,340615110,2420,2415,2420,2405,234
|
|
20231106,134300,340050045,2415,2415,2415,2415,0
|
|
20231106,134200,340050045,2415,2415,2415,2415,2
|
|
20231106,134100,340045215,2390,2410,2410,2390,3000
|
|
20231106,134000,332870620,2420,2420,2420,2420,0
|
|
20231106,133900,332870620,2420,2420,2420,2420,0
|
|
20231106,133800,332870620,2420,2420,2420,2420,302
|
|
20231106,133700,332139780,2420,2420,2420,2420,0
|
|
20231106,133600,332139780,2420,2420,2420,2410,171
|
|
20231106,133500,331726280,2420,2420,2420,2420,0
|
|
20231106,133400,331726280,2420,2420,2420,2420,0
|
|
20231106,133300,331726280,2420,2420,2420,2420,0
|
|
20231106,133200,331726280,2420,2420,2420,2420,5
|
|
20231106,133100,331714180,2420,2420,2420,2420,1000
|
|
20231106,133000,329294180,2420,2420,2420,2420,0
|
|
20231106,132900,329294180,2420,2415,2420,2415,1000
|
|
20231106,132800,326874200,2415,2415,2415,2415,1
|
|
20231106,132700,326871785,2420,2420,2420,2420,0
|
|
20231106,132600,326871785,2420,2420,2420,2420,0
|
|
20231106,132500,326871785,2420,2420,2420,2420,4
|
|
20231106,132400,326862105,2420,2415,2420,2415,3156
|
|
20231106,132300,319226270,2415,2410,2415,2410,1274
|
|
20231106,132200,316149635,2410,2410,2410,2410,0
|
|
20231106,132100,316149635,2410,2410,2410,2410,0
|
|
20231106,132000,316149635,2410,2410,2410,2410,0
|
|
20231106,131900,316149635,2410,2410,2410,2410,0
|
|
20231106,131800,316149635,2410,2410,2410,2410,0
|
|
20231106,131700,316149635,2410,2405,2410,2405,3
|
|
20231106,131600,316142415,2405,2405,2405,2390,17
|
|
20231106,131500,316101620,2415,2415,2415,2415,0
|
|
20231106,131400,316101620,2415,2415,2415,2415,0
|
|
20231106,131300,316101620,2415,2415,2415,2415,0
|
|
20231106,131200,316101620,2415,2415,2415,2415,0
|
|
20231106,131100,316101620,2415,2415,2415,2415,0
|
|
20231106,131000,316101620,2415,2415,2415,2415,10
|
|
20231106,130900,316077470,2415,2415,2415,2415,0
|
|
20231106,130800,316077470,2415,2410,2415,2390,22271
|
|
20231106,130700,262790390,2420,2420,2420,2420,0
|
|
20231106,130600,262790390,2420,2420,2420,2420,0
|
|
20231106,130500,262790390,2420,2420,2420,2420,0
|
|
20231106,130400,262790390,2420,2420,2420,2420,0
|
|
20231106,130300,262790390,2420,2420,2420,2420,1605
|
|
20231106,130200,258906290,2425,2425,2425,2425,1
|
|
20231106,130100,258903865,2425,2425,2425,2425,0
|
|
20231106,130000,258903865,2425,2420,2425,2420,7
|
|
20231106,125900,258886910,2425,2420,2425,2420,282
|
|
20231106,125800,258204465,2420,2420,2420,2420,0
|
|
20231106,125700,258204465,2420,2420,2420,2420,0
|
|
20231106,125600,258204465,2420,2420,2420,2420,0
|
|
20231106,125500,258204465,2420,2420,2420,2420,1
|
|
20231106,125400,258202045,2420,2420,2420,2420,0
|
|
20231106,125300,258202045,2420,2420,2420,2420,0
|
|
20231106,125200,258202045,2420,2420,2420,2420,0
|
|
20231106,125100,258202045,2420,2420,2420,2420,1000
|
|
20231106,125000,255782045,2420,2420,2420,2420,0
|
|
20231106,124900,255782045,2420,2420,2420,2420,0
|
|
20231106,124800,255782045,2420,2420,2420,2420,0
|
|
20231106,124700,255782045,2420,2420,2420,2420,0
|
|
20231106,124600,255782045,2420,2420,2420,2420,0
|
|
20231106,124500,255782045,2420,2420,2420,2420,0
|
|
20231106,124400,255782045,2420,2420,2420,2420,19
|
|
20231106,124300,255736065,2420,2420,2420,2420,72
|
|
20231106,124200,255561825,2410,2420,2420,2410,1140
|
|
20231106,124100,252804370,2420,2420,2420,2420,1981
|
|
20231106,124000,248010350,2420,2420,2420,2420,0
|
|
20231106,123900,248010350,2420,2420,2420,2420,0
|
|
20231106,123800,248010350,2420,2420,2420,2420,0
|
|
20231106,123700,248010350,2420,2420,2420,2420,0
|
|
20231106,123600,248010350,2420,2420,2420,2420,0
|
|
20231106,123500,248010350,2420,2420,2420,2420,1
|
|
20231106,123400,248007930,2410,2415,2415,2410,501
|
|
20231106,123300,246798020,2420,2415,2420,2415,6
|
|
20231106,123200,246783525,2420,2410,2420,2410,543
|
|
20231106,123100,245472960,2410,2410,2410,2410,0
|
|
20231106,123000,245472960,2410,2410,2410,2410,1
|
|
20231106,122900,245470550,2400,2405,2405,2400,925
|
|
20231106,122800,243250515,2410,2410,2410,2410,0
|
|
20231106,122700,243250515,2410,2410,2410,2410,0
|
|
20231106,122600,243250515,2410,2410,2410,2410,0
|
|
20231106,122500,243250515,2410,2410,2410,2410,0
|
|
20231106,122400,243250515,2410,2410,2410,2410,0
|
|
20231106,122300,243250515,2410,2410,2410,2410,100
|
|
20231106,122200,243009515,2410,2410,2410,2410,0
|
|
20231106,122100,243009515,2410,2410,2410,2410,0
|
|
20231106,122000,243009515,2410,2410,2410,2410,1
|
|
20231106,121900,243007105,2400,2400,2400,2400,0
|
|
20231106,121800,243007105,2400,2400,2400,2400,0
|
|
20231106,121700,243007105,2400,2400,2400,2400,0
|
|
20231106,121600,243007105,2400,2400,2400,2400,0
|
|
20231106,121500,243007105,2400,2400,2400,2400,10
|
|
20231106,121400,242983105,2410,2410,2410,2410,2
|
|
20231106,121300,242978285,2400,2400,2400,2400,50
|
|
20231106,121200,242858285,2400,2400,2400,2400,40
|
|
20231106,121100,242762285,2400,2400,2400,2400,1000
|
|
20231106,121000,240362285,2405,2410,2410,2405,1054
|
|
20231106,120900,237822665,2415,2415,2415,2415,50
|
|
20231106,120800,237701915,2415,2415,2415,2415,1
|
|
20231106,120700,237699500,2410,2410,2415,2410,44
|
|
20231106,120600,237593455,2410,2410,2415,2410,1515
|
|
20231106,120500,233942295,2410,2415,2415,2410,2001
|
|
20231106,120400,229119880,2410,2410,2410,2410,0
|
|
20231106,120300,229119880,2410,2410,2410,2410,0
|
|
20231106,120200,229119880,2410,2410,2410,2410,242
|
|
20231106,120100,228536660,2410,2410,2410,2410,33
|
|
20231106,120000,228457130,2410,2410,2410,2410,1
|
|
20231106,115900,228454720,2400,2400,2400,2400,0
|
|
20231106,115800,228454720,2400,2400,2410,2400,1157
|
|
20231106,115700,225677910,2410,2410,2410,2410,0
|
|
20231106,115600,225677910,2410,2410,2410,2410,0
|
|
20231106,115500,225677910,2410,2410,2410,2410,100
|
|
20231106,115400,225436910,2410,2410,2410,2410,1
|
|
20231106,115300,225434500,2390,2385,2390,2385,86
|
|
20231106,115200,225229210,2390,2390,2390,2390,47
|
|
20231106,115100,225116880,2390,2390,2390,2390,0
|
|
20231106,115000,225116880,2390,2390,2390,2390,20
|
|
20231106,114900,225069080,2410,2410,2410,2410,0
|
|
20231106,114800,225069080,2410,2410,2410,2410,0
|
|
20231106,114700,225069080,2410,2410,2410,2410,4
|
|
20231106,114600,225059440,2405,2410,2410,2405,16
|
|
20231106,114500,225020935,2410,2410,2410,2410,1
|
|
20231106,114400,225018525,2410,2410,2410,2410,1
|
|
20231106,114300,225016115,2390,2390,2390,2390,5
|
|
20231106,114200,225004165,2390,2390,2390,2390,50
|
|
20231106,114100,224884665,2400,2400,2400,2400,0
|
|
20231106,114000,224884665,2400,2400,2400,2400,500
|
|
20231106,113900,223684665,2410,2410,2410,2410,0
|
|
20231106,113800,223684665,2410,2410,2410,2410,317
|
|
20231106,113700,222920695,2410,2410,2410,2410,0
|
|
20231106,113600,222920695,2410,2410,2410,2410,65
|
|
20231106,113500,222764045,2390,2390,2390,2390,0
|
|
20231106,113400,222764045,2390,2405,2405,2390,284
|
|
20231106,113300,222085225,2405,2395,2405,2395,2000
|
|
20231106,113200,217275945,2405,2405,2405,2405,0
|
|
20231106,113100,217275945,2405,2405,2405,2405,43
|
|
20231106,113000,217172530,2405,2405,2405,2405,0
|
|
20231106,112900,217172530,2405,2405,2405,2405,0
|
|
20231106,112800,217172530,2405,2405,2405,2405,0
|
|
20231106,112700,217172530,2405,2385,2405,2385,101
|
|
20231106,112600,216931625,2385,2390,2390,2385,200
|
|
20231106,112500,216454070,2410,2410,2410,2410,0
|
|
20231106,112400,216454070,2410,2410,2410,2410,0
|
|
20231106,112300,216454070,2410,2410,2410,2410,4
|
|
20231106,112200,216444430,2410,2410,2410,2410,0
|
|
20231106,112100,216444430,2410,2410,2410,2410,1
|
|
20231106,112000,216442020,2410,2410,2410,2410,3
|
|
20231106,111900,216434790,2415,2415,2415,2415,0
|
|
20231106,111800,216434790,2415,2400,2415,2400,770
|
|
20231106,111700,214586755,2385,2385,2385,2385,210
|
|
20231106,111600,214085905,2405,2405,2405,2405,0
|
|
20231106,111500,214085905,2405,2405,2405,2405,0
|
|
20231106,111400,214085905,2405,2400,2405,2400,1001
|
|
20231106,111300,211678750,2395,2380,2395,2375,1063
|
|
20231106,111200,209149825,2395,2390,2395,2390,2426
|
|
20231106,111100,203349555,2395,2390,2395,2390,43
|
|
20231106,111000,203246675,2390,2390,2390,2390,82
|
|
20231106,110900,203050695,2395,2395,2395,2395,0
|
|
20231106,110800,203050695,2395,2395,2395,2395,0
|
|
20231106,110700,203050695,2395,2385,2395,2380,3001
|
|
20231106,110600,195908275,2405,2405,2405,2405,423
|
|
20231106,110500,194890960,2375,2375,2375,2375,0
|
|
20231106,110400,194890960,2375,2390,2390,2375,3681
|
|
20231106,110300,186135765,2405,2405,2405,2405,0
|
|
20231106,110200,186135765,2405,2405,2405,2405,0
|
|
20231106,110100,186135765,2405,2405,2405,2405,0
|
|
20231106,110000,186135765,2405,2405,2405,2405,0
|
|
20231106,105900,186135765,2405,2410,2410,2405,734
|
|
20231106,105800,184370485,2410,2410,2410,2410,0
|
|
20231106,105700,184370485,2410,2410,2410,2410,3
|
|
20231106,105600,184363255,2410,2410,2410,2410,0
|
|
20231106,105500,184363255,2410,2410,2410,2410,1
|
|
20231106,105400,184360845,2405,2405,2405,2405,0
|
|
20231106,105300,184360845,2405,2405,2405,2405,0
|
|
20231106,105200,184360845,2405,2405,2405,2405,100
|
|
20231106,105100,184120345,2405,2405,2405,2405,30
|
|
20231106,105000,184048195,2405,2410,2410,2405,638
|
|
20231106,104900,182513115,2415,2415,2415,2415,0
|
|
20231106,104800,182513115,2415,2415,2415,2415,1629
|
|
20231106,104700,178579080,2420,2420,2420,2420,0
|
|
20231106,104600,178579080,2420,2420,2420,2420,42
|
|
20231106,104500,178477440,2420,2420,2420,2420,2
|
|
20231106,104400,178472600,2420,2420,2425,2420,1201
|
|
20231106,104300,175565175,2415,2415,2415,2415,0
|
|
20231106,104200,175565175,2415,2420,2420,2415,14
|
|
20231106,104100,175531355,2420,2415,2420,2415,490
|
|
20231106,104000,174346980,2415,2410,2420,2410,2900
|
|
20231106,103900,167355390,2405,2405,2405,2405,1638
|
|
20231106,103800,163416000,2405,2390,2405,2390,569
|
|
20231106,103700,162051990,2400,2395,2400,2395,199
|
|
20231106,103600,161574760,2395,2390,2395,2390,15
|
|
20231106,103500,161538860,2400,2400,2400,2400,0
|
|
20231106,103400,161538860,2400,2400,2400,2400,1
|
|
20231106,103300,161536460,2390,2390,2390,2390,0
|
|
20231106,103200,161536460,2390,2390,2390,2390,168
|
|
20231106,103100,161134940,2390,2375,2390,2375,2551
|
|
20231106,103000,155076285,2375,2375,2375,2375,18
|
|
20231106,102900,155033535,2390,2390,2390,2390,485
|
|
20231106,102800,153874385,2375,2385,2390,2375,2176
|
|
20231106,102700,148684135,2385,2375,2385,2370,81
|
|
20231106,102600,148492140,2370,2370,2370,2370,500
|
|
20231106,102500,147307140,2385,2385,2385,2385,0
|
|
20231106,102400,147307140,2385,2385,2385,2385,0
|
|
20231106,102300,147307140,2385,2385,2385,2385,0
|
|
20231106,102200,147307140,2385,2375,2385,2370,652
|
|
20231106,102100,145759515,2375,2380,2380,2375,500
|
|
20231106,102000,144571910,2380,2380,2380,2380,260
|
|
20231106,101900,143953110,2385,2385,2385,2385,678
|
|
20231106,101800,142336080,2385,2385,2385,2385,242
|
|
20231106,101700,141758910,2390,2390,2390,2390,0
|
|
20231106,101600,141758910,2390,2390,2390,2390,0
|
|
20231106,101500,141758910,2390,2390,2390,2390,1
|
|
20231106,101400,141756520,2385,2385,2385,2385,200
|
|
20231106,101300,141279520,2390,2385,2390,2385,104
|
|
20231106,101200,141030980,2390,2390,2390,2390,1
|
|
20231106,101100,141028590,2385,2385,2385,2385,80
|
|
20231106,101000,140837790,2390,2390,2390,2390,0
|
|
20231106,100900,140837790,2390,2390,2390,2390,10
|
|
20231106,100800,140813890,2385,2385,2385,2385,3
|
|
20231106,100700,140806735,2390,2390,2390,2390,16
|
|
20231106,100600,140768495,2390,2390,2390,2390,908
|
|
20231106,100500,138598375,2390,2390,2390,2390,100
|
|
20231106,100400,138359375,2400,2400,2405,2400,101
|
|
20231106,100300,138116970,2410,2410,2410,2410,0
|
|
20231106,100200,138116970,2410,2410,2410,2410,0
|
|
20231106,100100,138116970,2410,2400,2410,2400,110
|
|
20231106,100000,137852450,2400,2400,2400,2400,0
|
|
20231106,095900,137852450,2400,2400,2400,2400,131
|
|
20231106,095800,137538050,2400,2400,2400,2400,0
|
|
20231106,095700,137538050,2400,2400,2400,2400,0
|
|
20231106,095600,137538050,2400,2400,2400,2400,0
|
|
20231106,095500,137538050,2400,2400,2400,2400,0
|
|
20231106,095400,137538050,2400,2400,2400,2400,1400
|
|
20231106,095300,134178050,2385,2385,2385,2385,146
|
|
20231106,095200,133829840,2405,2405,2405,2405,0
|
|
20231106,095100,133829840,2405,2385,2405,2385,1795
|
|
20231106,095000,129532865,2405,2405,2405,2405,0
|
|
20231106,094900,129532865,2405,2405,2405,2405,0
|
|
20231106,094800,129532865,2405,2405,2405,2405,11
|
|
20231106,094700,129506410,2405,2395,2405,2395,1714
|
|
20231106,094600,125384715,2400,2390,2400,2380,2634
|
|
20231106,094500,119072240,2390,2390,2390,2390,20
|
|
20231106,094400,119024440,2395,2395,2395,2395,0
|
|
20231106,094300,119024440,2395,2395,2395,2395,0
|
|
20231106,094200,119024440,2395,2390,2395,2390,606
|
|
20231106,094100,117574000,2390,2390,2390,2390,0
|
|
20231106,094000,117574000,2390,2380,2390,2380,1292
|
|
20231106,093900,114489270,2375,2385,2385,2375,1271
|
|
20231106,093800,111468510,2390,2390,2390,2390,0
|
|
20231106,093700,111468510,2390,2390,2390,2390,1
|
|
20231106,093600,111466120,2395,2395,2395,2395,1
|
|
20231106,093500,111463725,2395,2395,2395,2395,215
|
|
20231106,093400,110948800,2395,2395,2395,2395,0
|
|
20231106,093300,110948800,2395,2395,2395,2395,0
|
|
20231106,093200,110948800,2395,2395,2395,2395,0
|
|
20231106,093100,110948800,2395,2390,2395,2390,2
|
|
20231106,093000,110944015,2390,2390,2390,2390,0
|
|
20231106,092900,110944015,2390,2390,2390,2390,0
|
|
20231106,092800,110944015,2390,2390,2390,2390,40
|
|
20231106,092700,110848415,2390,2390,2390,2390,1315
|
|
20231106,092600,107705565,2385,2385,2385,2380,2129
|
|
20231106,092500,102628650,2385,2385,2385,2385,23
|
|
20231106,092400,102573795,2385,2385,2385,2385,0
|
|
20231106,092300,102573795,2385,2385,2385,2385,21
|
|
20231106,092200,102523710,2385,2385,2385,2385,0
|
|
20231106,092100,102523710,2385,2380,2385,2380,743
|
|
20231106,092000,100755365,2375,2375,2375,2375,0
|
|
20231106,091900,100755365,2375,2360,2375,2360,1617
|
|
20231106,091800,96916190,2375,2380,2380,2350,11309
|
|
20231106,091700,70227135,2380,2375,2380,2375,929
|
|
20231106,091600,68017115,2380,2375,2380,2375,112
|
|
20231106,091500,67751055,2380,2380,2380,2380,2
|
|
20231106,091400,67746295,2380,2370,2380,2370,19
|
|
20231106,091300,67701175,2370,2360,2370,2360,73
|
|
20231106,091200,67528265,2350,2375,2375,2350,10416
|
|
20231106,091100,42957720,2375,2375,2375,2375,44
|
|
20231106,091000,42853220,2385,2375,2385,2375,2
|
|
20231106,090900,42848460,2370,2375,2375,2370,1632
|
|
20231106,090800,38977315,2395,2385,2395,2375,317
|
|
20231106,090700,38222535,2410,2410,2410,2410,0
|
|
20231106,090600,38222535,2410,2385,2410,2385,1747
|
|
20231106,090500,34027375,2405,2410,2410,2405,114
|
|
20231106,090400,33752660,2410,2395,2410,2380,435
|
|
20231106,090300,32710925,2395,2365,2395,2365,1536
|
|
20231106,090200,29048775,2375,2375,2375,2375,8
|
|
20231106,090100,29029775,2385,2395,2395,2360,7140
|
|
20231106,090000,12141665,2400,2395,2400,2380,5021
|